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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	19.11	19.08	19.08	19.14	18.96	24.41M
December 24, 2025	18.78	19.1	19.1	19.11	18.75	33.38M
December 23, 2025	18.77	18.78	18.78	18.93	18.71	23.78M
December 22, 2025	18.72	18.84	18.84	18.92	18.72	21.96M
December 19, 2025	18.59	18.68	18.68	18.93	18.57	28.17M
December 18, 2025	18.38	18.5	18.5	18.63	18.35	18.94M
December 17, 2025	18.13	18.53	18.53	18.59	18.1	24.25M
December 16, 2025	18.35	18.17	18.17	18.39	18.1	23.26M
December 15, 2025	18.66	18.37	18.37	18.7	18.36	29.3M
December 12, 2025	18.62	18.85	18.85	18.88	18.47	33.79M
December 11, 2025	19	18.58	18.58	19.02	18.57	28.61M
December 10, 2025	18.94	18.94	18.94	19	18.65	29.42M
December 09, 2025	19.13	19.04	19.04	19.33	19	26.44M
December 08, 2025	19.31	19.35	19.17	19.52	19.31	30.47M
December 05, 2025	19.19	19.24	19.24	19.32	19.09	21.99M
December 04, 2025	18.84	19.2	19.2	19.31	18.84	18.2M
December 03, 2025	19.43	19.26	19.26	19.44	19.15	22.16M
December 02, 2025	19.36	19.43	19.43	19.48	19.3	25.9M
December 01, 2025	18.93	19.38	19.38	19.42	18.91	40.37M
November 28, 2025	18.84	18.94	18.94	18.94	18.68	20.84M
November 27, 2025	18.84	18.84	18.84	19.04	18.84	23.88M
November 26, 2025	18.75	18.86	18.86	19.02	18.71	24.29M
November 25, 2025	18.82	18.82	18.82	19.1	18.79	37.34M
November 24, 2025	18.53	18.74	18.74	18.83	18.3	32.29M
November 21, 2025	18.7	18.4	18.4	18.88	18.39	43.9M
November 20, 2025	19.25	18.98	18.98	19.3	18.97	22.94M
November 19, 2025	19.8	19.18	19.18	19.8	18.99	27.02M
November 18, 2025	19.35	19.2	19.2	19.48	19.12	30.88M
November 17, 2025	19.52	19.22	19.22	19.54	19.12	40.76M
November 14, 2025	19.8	19.56	19.56	19.85	19.56	38.02M
November 13, 2025	19.65	20.01	20.01	20.23	19.65	55.15M
November 12, 2025	19.85	19.58	19.58	19.93	19.47	45.5M
November 11, 2025	20.15	19.79	19.79	20.23	19.73	44.43M
November 10, 2025	20.36	20.06	20.06	20.49	19.97	50.39M
November 07, 2025	20.45	20.31	20.31	20.55	20.31	41.28M
November 06, 2025	20.2	20.6	20.6	20.73	20.12	67.66M
November 05, 2025	19.89	20.14	20.14	20.21	19.7	48.65M
November 04, 2025	20.54	20.22	20.22	20.56	20.03	54.43M
November 03, 2025	20.58	20.6	20.6	20.67	20.25	57.55M
October 31, 2025	20.68	20.45	20.45	20.9	20.4	66.65M
October 30, 2025	21.16	20.83	20.83	21.34	20.81	72.26M
October 29, 2025	21.15	21.17	21.17	21.23	20.88	80.39M
October 28, 2025	21.55	21.15	21.15	21.55	20.96	126.44M
October 27, 2025	20.4	21.5	21.5	21.96	20.35	236.09M
October 24, 2025	19.63	19.96	19.96	20.12	19.61	79.61M
October 23, 2025	19.15	19.4	19.4	19.45	18.96	39.76M
October 22, 2025	19.21	19.28	19.28	19.46	18.92	48.75M
October 21, 2025	18.88	19.37	19.37	19.43	18.81	65.01M
October 20, 2025	18.9	18.77	18.77	19.05	18.65	44.34M
October 17, 2025	19.46	18.65	18.65	19.53	18.62	78.25M
October 16, 2025	21	19.49	19.49	21	19.45	50.96M
October 15, 2025	19.35	19.83	19.83	19.85	19.21	68.45M
October 14, 2025	20.17	19.33	19.33	20.48	19.22	97.57M
October 13, 2025	19.51	20.08	20.08	20.15	19.5	94.74M
October 10, 2025	21	20.58	20.58	21.12	20.47	102.1M
October 09, 2025	20.2	21.2	21.2	21.66	20.17	151.31M
September 30, 2025	20.15	20.15	20.15	20.55	20.05	82.02M
September 29, 2025	20.2	20.05	20.05	20.35	19.91	88.87M
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

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