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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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