Zhejiang Dali Technology Co., Ltd. Class A 002214
SZSE · China · Electronic Technology
CNY 17.65-0.13 (-0.73%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.65 | -0.73% | CNY 17.80 | CNY 17.95 | CNY 17.45 | 3.02M |
| 2026-09-29 | CNY 17.78 | +1.31% | CNY 17.72 | CNY 17.94 | CNY 17.43 | 4.93M |
| 2026-09-28 | CNY 17.55 | -3.68% | CNY 18.30 | CNY 18.50 | CNY 17.34 | 7.63M |
| 2026-09-24 | CNY 18.22 | -1.73% | CNY 18.50 | CNY 18.53 | CNY 18.00 | 5.60M |
| 2026-09-23 | CNY 18.54 | -0.48% | CNY 18.63 | CNY 18.82 | CNY 18.50 | 4.75M |
| 2026-09-22 | CNY 18.63 | -1.01% | CNY 18.86 | CNY 19.19 | CNY 18.51 | 8.16M |
| 2026-09-21 | CNY 18.82 | +4.56% | CNY 18.03 | CNY 19.09 | CNY 17.91 | 9.94M |
| 2026-09-18 | CNY 18.00 | +2.80% | CNY 17.50 | CNY 18.30 | CNY 17.50 | 8.43M |
| 2026-09-17 | CNY 17.51 | +1.57% | CNY 17.30 | CNY 17.79 | CNY 17.17 | 6.54M |
| 2026-09-16 | CNY 17.24 | +1.11% | CNY 17.01 | CNY 17.28 | CNY 16.88 | 4.77M |
| 2026-09-15 | CNY 17.05 | +0.47% | CNY 16.88 | CNY 17.33 | CNY 16.74 | 5.46M |
| 2026-09-14 | CNY 16.97 | +0.71% | CNY 17.00 | CNY 17.14 | CNY 16.69 | 5.00M |
| 2026-09-11 | CNY 16.85 | -1.58% | CNY 17.00 | CNY 17.17 | CNY 16.72 | 6.46M |
| 2026-09-10 | CNY 17.12 | +0.94% | CNY 16.89 | CNY 17.43 | CNY 16.77 | 6.73M |
| 2026-09-09 | CNY 16.96 | -1.85% | CNY 17.28 | CNY 17.50 | CNY 16.82 | 7.96M |
| 2026-09-08 | CNY 17.28 | +3.66% | CNY 16.73 | CNY 17.35 | CNY 16.53 | 10.79M |
| 2026-09-07 | CNY 16.67 | +0.12% | CNY 16.66 | CNY 17.18 | CNY 16.53 | 8.13M |
| 2026-09-04 | CNY 16.65 | +2.84% | CNY 16.26 | CNY 17.15 | CNY 16.26 | 11.38M |
| 2026-09-03 | CNY 16.19 | 0.00% | CNY 16.20 | CNY 16.41 | CNY 16.00 | 6.91M |
| 2026-09-02 | CNY 16.19 | +2.53% | CNY 15.69 | CNY 16.35 | CNY 15.59 | 10.58M |
| 2026-09-01 | CNY 15.79 | +2.53% | CNY 15.40 | CNY 15.99 | CNY 15.30 | 7.38M |
| 2026-08-31 | CNY 15.40 | +3.08% | CNY 15.01 | CNY 15.52 | CNY 14.95 | 8.23M |
| 2026-08-28 | CNY 14.94 | +0.61% | CNY 14.90 | CNY 15.33 | CNY 14.82 | 5.61M |
| 2026-08-27 | CNY 14.85 | -0.40% | CNY 14.89 | CNY 15.11 | CNY 14.70 | 6.64M |
| 2026-08-26 | CNY 14.91 | -1.13% | CNY 15.12 | CNY 15.35 | CNY 14.77 | 8.11M |
| 2026-08-25 | CNY 15.08 | +0.67% | CNY 14.76 | CNY 15.11 | CNY 14.71 | 6.44M |
| 2026-08-24 | CNY 14.98 | +1.35% | CNY 14.79 | CNY 15.32 | CNY 14.71 | 10.98M |
| 2026-08-21 | CNY 14.78 | +3.00% | CNY 14.21 | CNY 14.80 | CNY 14.12 | 11.84M |
| 2026-08-20 | CNY 14.35 | +6.22% | CNY 13.47 | CNY 14.86 | CNY 13.36 | 18.89M |
| 2026-08-19 | CNY 13.51 | -4.66% | CNY 13.95 | CNY 14.06 | CNY 13.30 | 7.64M |
| 2026-08-18 | CNY 14.17 | +0.78% | CNY 14.07 | CNY 14.30 | CNY 13.89 | 6.50M |
| 2026-08-17 | CNY 14.06 | -1.47% | CNY 14.43 | CNY 14.43 | CNY 13.73 | 10.51M |
| 2026-08-14 | CNY 14.27 | -0.97% | CNY 14.23 | CNY 14.65 | CNY 14.01 | 7.49M |
| 2026-08-13 | CNY 14.41 | -3.42% | CNY 14.84 | CNY 15.10 | CNY 14.41 | 7.97M |
| 2026-08-12 | CNY 14.92 | +0.81% | CNY 14.70 | CNY 14.96 | CNY 14.52 | 9.32M |
| 2026-08-11 | CNY 14.80 | -0.94% | CNY 14.74 | CNY 15.22 | CNY 14.30 | 13.54M |
| 2026-08-10 | CNY 14.94 | -5.80% | CNY 15.61 | CNY 15.70 | CNY 14.42 | 18.32M |
| 2026-08-07 | CNY 15.86 | -2.94% | CNY 16.34 | CNY 16.35 | CNY 15.36 | 27.60M |
| 2026-08-06 | CNY 16.34 | +10.03% | CNY 16.34 | CNY 16.34 | CNY 16.34 | 1.48M |
| 2026-08-05 | CNY 14.85 | +10.00% | CNY 14.85 | CNY 14.85 | CNY 14.85 | 1.37M |
| 2026-08-04 | CNY 13.50 | 0.00% | CNY 13.50 | CNY 13.50 | CNY 13.50 | 0 |
| 2026-08-03 | CNY 13.50 | +4.25% | CNY 12.75 | CNY 13.50 | CNY 12.75 | 5.00M |
| 2026-07-31 | CNY 12.95 | +0.47% | CNY 13.00 | CNY 13.23 | CNY 12.63 | 4.45M |
| 2026-07-30 | CNY 12.89 | -2.79% | CNY 13.27 | CNY 13.38 | CNY 12.83 | 3.73M |
| 2026-07-29 | CNY 13.26 | 0.00% | CNY 13.08 | CNY 13.37 | CNY 12.91 | 3.30M |
| 2026-07-28 | CNY 13.26 | +4.57% | CNY 12.68 | CNY 13.57 | CNY 12.53 | 6.50M |
| 2026-07-27 | CNY 12.68 | +2.42% | CNY 12.38 | CNY 12.73 | CNY 12.20 | 3.18M |
| 2026-07-24 | CNY 12.38 | +0.32% | CNY 12.30 | CNY 12.87 | CNY 12.25 | 3.43M |
| 2026-07-23 | CNY 12.34 | +2.92% | CNY 11.88 | CNY 12.49 | CNY 11.83 | 3.82M |
| 2026-07-22 | CNY 11.99 | -1.07% | CNY 12.07 | CNY 12.10 | CNY 11.79 | 2.69M |
| 2026-07-21 | CNY 12.12 | +1.25% | CNY 12.01 | CNY 12.21 | CNY 11.17 | 5.71M |
| 2026-07-20 | CNY 11.97 | -4.92% | CNY 12.59 | CNY 12.85 | CNY 11.50 | 4.75M |
| 2026-07-17 | CNY 12.59 | -3.45% | CNY 13.04 | CNY 13.09 | CNY 12.20 | 4.63M |
| 2026-07-16 | CNY 13.04 | -0.46% | CNY 13.12 | CNY 13.35 | CNY 12.90 | 2.66M |
| 2026-07-15 | CNY 13.10 | +1.16% | CNY 12.96 | CNY 13.60 | CNY 12.44 | 5.69M |
| 2026-07-14 | CNY 12.95 | +0.78% | CNY 12.75 | CNY 13.17 | CNY 12.62 | 3.81M |
| 2026-07-13 | CNY 12.85 | -2.06% | CNY 13.23 | CNY 13.23 | CNY 12.55 | 5.01M |
| 2026-07-10 | CNY 13.12 | +5.81% | CNY 12.45 | CNY 13.60 | CNY 12.42 | 9.32M |
| 2026-07-09 | CNY 12.40 | -9.88% | CNY 13.50 | CNY 13.89 | CNY 12.38 | 12.94M |
| 2026-07-08 | CNY 13.76 | -1.15% | CNY 13.90 | CNY 13.90 | CNY 13.49 | 2.28M |
| 2026-07-07 | CNY 13.92 | -2.04% | CNY 14.30 | CNY 14.42 | CNY 13.44 | 4.17M |
| 2026-07-06 | CNY 14.21 | -3.27% | CNY 14.84 | CNY 14.84 | CNY 14.21 | 3.56M |
| 2026-07-03 | CNY 14.69 | +1.03% | CNY 14.80 | CNY 14.99 | CNY 14.55 | 4.00M |
| 2026-07-02 | CNY 14.54 | +0.28% | CNY 14.30 | CNY 14.83 | CNY 14.17 | 4.10M |
| 2026-07-01 | CNY 14.50 | -3.27% | CNY 14.71 | CNY 14.88 | CNY 14.40 | 5.31M |
| 2026-06-30 | CNY 14.99 | +4.75% | CNY 14.33 | CNY 15.03 | CNY 14.17 | 5.66M |
| 2026-06-29 | CNY 14.31 | -0.83% | CNY 14.56 | CNY 14.68 | CNY 14.00 | 3.97M |
| 2026-06-26 | CNY 14.43 | +1.41% | CNY 14.19 | CNY 14.75 | CNY 13.90 | 4.62M |
| 2026-06-25 | CNY 14.23 | -4.18% | CNY 14.86 | CNY 14.88 | CNY 14.11 | 6.73M |
| 2026-06-24 | CNY 14.85 | -1.33% | CNY 14.99 | CNY 15.12 | CNY 14.60 | 4.24M |
| 2026-06-23 | CNY 15.05 | -0.66% | CNY 15.15 | CNY 15.50 | CNY 14.91 | 3.73M |
| 2026-06-22 | CNY 15.15 | -3.56% | CNY 15.81 | CNY 15.81 | CNY 14.92 | 7.00M |
| 2026-06-18 | CNY 15.71 | +0.06% | CNY 15.60 | CNY 16.11 | CNY 15.60 | 4.57M |
| 2026-06-17 | CNY 15.70 | -0.25% | CNY 15.76 | CNY 16.16 | CNY 15.45 | 6.84M |
| 2026-06-16 | CNY 15.74 | 0.00% | CNY 16.35 | CNY 16.53 | CNY 15.31 | 10.58M |
| 2026-06-15 | CNY 15.74 | +5.00% | CNY 15.56 | CNY 15.74 | CNY 15.00 | 4.14M |
| 2026-06-12 | CNY 14.99 | +4.97% | CNY 14.95 | CNY 14.99 | CNY 14.55 | 4.32M |
| 2026-06-11 | CNY 14.28 | +5.00% | CNY 13.59 | CNY 14.28 | CNY 13.30 | 7.69M |
| 2026-06-10 | CNY 13.60 | -4.83% | CNY 14.29 | CNY 14.29 | CNY 13.58 | 7.17M |
| 2026-06-09 | CNY 14.29 | -0.07% | CNY 14.31 | CNY 14.47 | CNY 14.08 | 3.47M |
| 2026-06-08 | CNY 14.30 | -3.51% | CNY 14.51 | CNY 14.94 | CNY 14.26 | 7.43M |
| 2026-06-05 | CNY 14.82 | +4.81% | CNY 14.22 | CNY 14.85 | CNY 14.22 | 8.82M |
| 2026-06-04 | CNY 14.14 | -3.35% | CNY 14.55 | CNY 14.66 | CNY 14.14 | 6.51M |
| 2026-06-03 | CNY 14.63 | -1.42% | CNY 14.45 | CNY 15.13 | CNY 14.22 | 12.92M |
| 2026-06-02 | CNY 14.84 | +5.02% | CNY 13.42 | CNY 14.84 | CNY 13.42 | 24.50M |
| 2026-06-01 | CNY 14.13 | -4.98% | CNY 14.13 | CNY 14.13 | CNY 14.13 | 3.07M |
| 2026-05-29 | CNY 14.87 | -4.98% | CNY 14.87 | CNY 15.63 | CNY 14.87 | 18.77M |
| 2026-05-28 | CNY 15.65 | -4.98% | CNY 15.65 | CNY 15.65 | CNY 15.65 | 2.23M |
| 2026-05-27 | CNY 16.47 | -5.02% | CNY 16.47 | CNY 16.47 | CNY 16.47 | 3.68M |
| 2026-05-26 | CNY 17.34 | -4.99% | CNY 18.06 | CNY 18.06 | CNY 17.34 | 5.37M |