Zhejiang Dahua Technology Co., Ltd. - 002236.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.94	20.16	20.16	20.94	20.15	108.32M
September 25, 2025	19.83	20.97	20.97	21.33	19.83	154.36M
September 24, 2025	19.56	20.45	20.45	20.48	19.46	149.64M
September 23, 2025	20.18	19.66	19.66	20.27	19.27	114.07M
September 22, 2025	19.59	19.83	19.83	19.83	19.39	102.34M
September 19, 2025	19.83	19.38	19.38	19.83	19.33	128.02M
September 18, 2025	18.72	19.84	19.84	20.57	18.63	272.04M
September 17, 2025	18.7	18.7	18.7	18.79	18.51	51.21M
September 16, 2025	18.38	18.78	18.78	18.88	18.18	67.12M
September 15, 2025	18.58	18.38	18.38	18.63	18.32	45.68M
September 12, 2025	18.53	18.56	18.56	18.89	18.51	63.37M
September 11, 2025	18.15	18.59	18.59	18.59	18.09	61.74M
September 10, 2025	18.2	18.14	18.14	18.4	17.97	42.01M
September 09, 2025	18.47	18.15	18.15	18.48	18.06	47.37M
September 08, 2025	18.32	18.55	18.55	18.63	18.23	56.84M
September 05, 2025	18.01	18.37	18.37	18.4	17.81	67.23M
September 04, 2025	18.77	18	18	18.82	17.6	99.47M
September 03, 2025	18.95	18.68	18.68	19.1	18.63	75.09M
September 02, 2025	19.31	18.88	18.88	19.34	18.63	122.18M
September 01, 2025	19.49	19.4	19.4	19.75	19.25	89.91M
August 29, 2025	19.65	19.42	19.42	19.7	19.2	102.97M
August 28, 2025	18.86	19.48	19.48	19.56	18.83	143.11M
August 27, 2025	18.99	18.87	18.87	19.82	18.85	194.54M
August 26, 2025	18.65	18.86	18.86	19	18.55	98.34M
August 25, 2025	19.03	18.75	18.75	19.13	18.53	137.36M
August 22, 2025	18.35	18.66	18.66	18.69	18.25	125.82M
August 21, 2025	18.48	18.24	18.24	18.66	18.13	85.62M
August 20, 2025	18.25	18.32	18.32	18.4	18	102.84M
August 19, 2025	18.25	18.2	18.2	18.43	18.08	151.15M
August 18, 2025	17.17	18.19	18.19	18.49	17.16	215.79M
August 15, 2025	16.56	16.81	16.81	16.81	16.56	44.37M
August 14, 2025	16.76	16.6	16.6	16.83	16.55	45.78M
August 13, 2025	16.66	16.75	16.75	16.78	16.58	43.83M
August 12, 2025	16.58	16.6	16.6	16.66	16.54	35.21M
August 11, 2025	16.38	16.54	16.54	16.57	16.38	26.08M
August 08, 2025	16.48	16.38	16.38	16.52	16.38	25.67M
August 07, 2025	16.63	16.53	16.53	16.7	16.46	27.34M
August 06, 2025	16.45	16.62	16.62	16.65	16.44	35.95M
August 05, 2025	16.37	16.5	16.5	16.5	16.35	30.83M
August 04, 2025	16.32	16.37	16.37	16.39	16.28	27.17M
August 01, 2025	16.36	16.44	16.44	16.63	16.26	47.62M
July 31, 2025	16.37	16.26	16.26	16.57	16.18	50.91M
July 30, 2025	16.62	16.45	16.45	16.65	16.34	32.34M
July 29, 2025	16.54	16.61	16.61	16.67	16.42	31.09M
July 28, 2025	16.78	16.6	16.6	16.84	16.46	38.68M
July 25, 2025	16.47	16.62	16.62	16.68	16.43	40.62M
July 24, 2025	16.27	16.47	16.47	16.47	16.25	37.3M
July 23, 2025	16.29	16.24	16.24	16.44	16.21	33.39M
July 22, 2025	16.34	16.32	16.32	16.35	16.11	34.41M
July 21, 2025	16.2	16.34	16.34	16.39	16.17	31.14M
July 18, 2025	16.15	16.21	16.21	16.38	16.13	33.72M
July 17, 2025	15.88	16.15	16.15	16.2	15.88	32.52M
July 16, 2025	16.2	16.09	16.09	16.28	16.04	38.94M
July 15, 2025	15.91	16.25	16.25	16.3	15.9	56M
July 14, 2025	16.02	15.92	15.92	16.02	15.92	22.45M
July 11, 2025	15.88	15.99	15.99	16.07	15.81	37.11M
July 10, 2025	15.85	15.89	15.89	15.96	15.77	23.19M
July 09, 2025	15.92	15.83	15.83	15.96	15.76	21.3M
July 08, 2025	15.63	15.9	15.9	15.92	15.63	29.38M
July 07, 2025	15.76	15.65	15.65	15.79	15.62	17.89M

Zhejiang Dahua Technology Co., Ltd. (002236.SZ) SHZ