Zhejiang Dahua Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.19	19.32	19.09	19.24	19.24	0.21%	21,812,240
Dec 4, 2025	19.27	19.31	19.07	19.20	19.20	-0.31%	18,203,090
Dec 3, 2025	19.43	19.44	19.15	19.26	19.26	-0.87%	22,158,450
Dec 2, 2025	19.36	19.48	19.30	19.43	19.43	0.26%	25,607,110
Dec 1, 2025	18.93	19.42	18.91	19.38	19.38	2.32%	40,367,980
Nov 28, 2025	18.84	18.94	18.68	18.94	18.94	0.53%	20,400,510
Nov 27, 2025	18.84	19.04	18.84	18.84	18.84	-0.11%	23,497,730
Nov 26, 2025	18.75	19.02	18.71	18.86	18.86	0.21%	24,285,270
Nov 25, 2025	18.82	19.10	18.79	18.82	18.82	0.43%	36,945,230
Nov 24, 2025	18.53	18.83	18.30	18.74	18.74	1.85%	32,290,050
Nov 21, 2025	18.70	18.88	18.39	18.40	18.40	-3.06%	43,902,259
Nov 20, 2025	19.25	19.30	18.97	18.98	18.98	-0.78%	22,667,150
Nov 19, 2025	19.20	19.36	18.99	19.13	19.13	-0.36%	28,405,820
Nov 18, 2025	19.35	19.48	19.12	19.20	19.20	-0.10%	30,655,560
Nov 17, 2025	19.52	19.54	19.12	19.22	19.22	-1.74%	40,761,130
Nov 14, 2025	19.80	19.85	19.56	19.56	19.56	-2.25%	38,022,980
Nov 13, 2025	19.65	20.23	19.65	20.01	20.01	2.20%	54,520,520
Nov 12, 2025	19.85	19.93	19.47	19.58	19.58	-1.06%	44,929,520
Nov 11, 2025	20.15	20.23	19.73	19.79	19.79	-1.35%	44,113,230
Nov 10, 2025	20.36	20.49	19.97	20.06	20.06	-1.23%	50,392,800
Nov 7, 2025	20.45	20.55	20.31	20.31	20.31	-1.41%	40,915,530
Nov 6, 2025	20.20	20.73	20.12	20.60	20.60	2.28%	67,273,440
Nov 5, 2025	19.89	20.21	19.70	20.14	20.14	-0.40%	48,647,910
Nov 4, 2025	20.54	20.56	20.03	20.22	20.22	-1.84%	53,776,620
Nov 3, 2025	20.58	20.67	20.25	20.60	20.60	0.73%	57,553,540
Oct 31, 2025	20.68	20.90	20.40	20.45	20.45	-1.82%	66,117,850
Oct 30, 2025	21.16	21.34	20.81	20.83	20.83	-1.61%	72,260,970
Oct 29, 2025	21.15	21.23	20.88	21.17	21.17	0.09%	80,387,100
Oct 28, 2025	21.55	21.55	20.96	21.15	21.15	-1.63%	126,440,700
Oct 27, 2025	20.40	21.96	20.35	21.50	21.50	7.72%	234,462,200
Oct 24, 2025	19.63	20.12	19.61	19.96	19.96	2.89%	78,608,310
Oct 23, 2025	19.15	19.45	18.96	19.40	19.40	0.62%	39,756,480
Oct 22, 2025	19.21	19.46	18.92	19.28	19.28	-0.46%	48,341,560
Oct 21, 2025	18.88	19.43	18.81	19.37	19.37	3.20%	65,008,180
Oct 20, 2025	18.90	19.05	18.65	18.77	18.77	0.64%	43,886,280
Oct 17, 2025	19.46	19.53	18.62	18.65	18.65	-4.46%	77,485,110
Oct 16, 2025	19.68	20.09	19.45	19.52	19.52	-1.56%	54,370,620
Oct 15, 2025	19.35	19.85	19.21	19.83	19.83	2.59%	67,270,870
Oct 14, 2025	20.17	20.48	19.22	19.33	19.33	-3.74%	97,573,350
Oct 13, 2025	19.51	20.15	19.50	20.08	20.08	-2.43%	94,029,870
Oct 10, 2025	21.00	21.12	20.47	20.58	20.58	-2.92%	101,306,100
Oct 9, 2025	20.20	21.66	20.17	21.20	21.20	5.21%	151,311,000
Sep 30, 2025	20.15	20.55	20.05	20.15	20.15	0.50%	82,016,980
Sep 29, 2025	20.20	20.35	19.91	20.05	20.05	-0.55%	88,871,410
Sep 26, 2025	20.94	20.94	20.15	20.16	20.16	-3.86%	106,406,200
Sep 25, 2025	20.88	21.33	20.45	20.97	20.97	2.54%	153,047,100
Sep 24, 2025	19.56	20.48	19.46	20.45	20.45	4.02%	146,853,600
Sep 23, 2025	20.18	20.27	19.27	19.66	19.66	-0.86%	113,090,300
Sep 22, 2025	19.59	19.83	19.39	19.83	19.83	2.32%	102,338,700
Sep 19, 2025	19.83	19.83	19.33	19.38	19.38	-2.32%	128,015,300