Zhejiang Dahua Technology Co. Ltd. Class A 002236
SZSE · China · Electronic Technology
CNY 15.32+0.09 (+0.59%)
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 15.32 | +0.59% | CNY 15.26 | CNY 15.38 | CNY 15.22 | 10.88M |
| 2026-09-29 | CNY 15.23 | +0.07% | CNY 15.20 | CNY 15.28 | CNY 15.18 | 11.21M |
| 2026-09-28 | CNY 15.22 | -2.06% | CNY 15.50 | CNY 15.53 | CNY 15.17 | 19.26M |
| 2026-09-24 | CNY 15.54 | -1.96% | CNY 15.81 | CNY 15.85 | CNY 15.51 | 26.32M |
| 2026-09-23 | CNY 15.85 | -0.25% | CNY 15.86 | CNY 15.91 | CNY 15.80 | 15.16M |
| 2026-09-22 | CNY 15.89 | +0.44% | CNY 15.88 | CNY 15.98 | CNY 15.85 | 19.65M |
| 2026-09-21 | CNY 15.82 | +0.51% | CNY 15.79 | CNY 15.83 | CNY 15.72 | 15.16M |
| 2026-09-18 | CNY 15.74 | +0.32% | CNY 15.75 | CNY 15.82 | CNY 15.71 | 15.09M |
| 2026-09-17 | CNY 15.69 | -0.19% | CNY 15.61 | CNY 15.72 | CNY 15.61 | 10.24M |
| 2026-09-16 | CNY 15.72 | -2.96% | CNY 15.81 | CNY 15.82 | CNY 15.58 | 21.31M |
| 2026-09-15 | CNY 16.20 | +1.50% | CNY 15.97 | CNY 16.20 | CNY 15.94 | 19.05M |
| 2026-09-14 | CNY 15.96 | +0.25% | CNY 15.92 | CNY 16.08 | CNY 15.85 | 18.90M |
| 2026-09-11 | CNY 15.92 | -0.81% | CNY 15.98 | CNY 16.00 | CNY 15.82 | 23.96M |
| 2026-09-10 | CNY 16.05 | -0.62% | CNY 16.12 | CNY 16.13 | CNY 16.02 | 16.16M |
| 2026-09-09 | CNY 16.15 | -0.31% | CNY 16.15 | CNY 16.19 | CNY 16.09 | 17.02M |
| 2026-09-08 | CNY 16.20 | -0.49% | CNY 16.28 | CNY 16.32 | CNY 16.00 | 39.91M |
| 2026-09-07 | CNY 16.28 | -0.18% | CNY 16.41 | CNY 16.42 | CNY 16.22 | 23.14M |
| 2026-09-04 | CNY 16.31 | +0.12% | CNY 16.38 | CNY 16.52 | CNY 16.26 | 24.89M |
| 2026-09-03 | CNY 16.29 | -0.61% | CNY 16.43 | CNY 16.48 | CNY 16.24 | 18.22M |
| 2026-09-02 | CNY 16.39 | -1.21% | CNY 16.48 | CNY 16.65 | CNY 16.30 | 24.39M |
| 2026-09-01 | CNY 16.59 | +1.04% | CNY 16.38 | CNY 16.64 | CNY 16.36 | 36.08M |
| 2026-08-31 | CNY 16.42 | +0.92% | CNY 16.13 | CNY 16.42 | CNY 16.08 | 28.40M |
| 2026-08-28 | CNY 16.27 | -0.12% | CNY 16.27 | CNY 16.41 | CNY 16.26 | 28.30M |
| 2026-08-27 | CNY 16.29 | +0.37% | CNY 16.25 | CNY 16.30 | CNY 16.18 | 25.22M |
| 2026-08-26 | CNY 16.23 | +0.31% | CNY 16.17 | CNY 16.29 | CNY 16.14 | 23.19M |
| 2026-08-25 | CNY 16.18 | +0.50% | CNY 16.02 | CNY 16.21 | CNY 15.99 | 20.87M |
| 2026-08-24 | CNY 16.10 | -0.06% | CNY 16.12 | CNY 16.25 | CNY 16.03 | 24.99M |
| 2026-08-21 | CNY 16.11 | -0.19% | CNY 16.03 | CNY 16.13 | CNY 15.87 | 28.53M |
| 2026-08-20 | CNY 16.14 | 0.00% | CNY 16.22 | CNY 16.32 | CNY 16.08 | 35.96M |
| 2026-08-19 | CNY 16.14 | -3.12% | CNY 16.46 | CNY 16.49 | CNY 16.08 | 51.34M |
| 2026-08-18 | CNY 16.66 | +1.65% | CNY 16.35 | CNY 16.68 | CNY 16.23 | 49.89M |
| 2026-08-17 | CNY 16.39 | -0.49% | CNY 16.49 | CNY 16.50 | CNY 16.10 | 65.81M |
| 2026-08-14 | CNY 16.47 | +0.06% | CNY 16.42 | CNY 16.64 | CNY 16.27 | 37.46M |
| 2026-08-13 | CNY 16.46 | -0.96% | CNY 16.69 | CNY 16.87 | CNY 16.45 | 40.37M |
| 2026-08-12 | CNY 16.62 | -0.24% | CNY 16.58 | CNY 16.76 | CNY 16.45 | 31.53M |
| 2026-08-11 | CNY 16.66 | -1.13% | CNY 16.81 | CNY 16.88 | CNY 16.63 | 31.29M |
| 2026-08-10 | CNY 16.85 | +0.06% | CNY 16.84 | CNY 16.93 | CNY 16.70 | 29.53M |
| 2026-08-07 | CNY 16.84 | -1.06% | CNY 16.95 | CNY 17.00 | CNY 16.68 | 33.97M |
| 2026-08-06 | CNY 17.02 | -0.93% | CNY 17.03 | CNY 17.23 | CNY 16.92 | 33.25M |
| 2026-08-05 | CNY 17.18 | +0.29% | CNY 17.08 | CNY 17.36 | CNY 16.96 | 54.88M |
| 2026-08-04 | CNY 17.13 | +1.96% | CNY 16.84 | CNY 17.15 | CNY 16.80 | 54.23M |
| 2026-08-03 | CNY 16.80 | +0.48% | CNY 16.72 | CNY 17.10 | CNY 16.69 | 63.65M |
| 2026-07-31 | CNY 16.72 | +3.47% | CNY 16.40 | CNY 16.79 | CNY 16.22 | 75.35M |
| 2026-07-30 | CNY 16.16 | -1.58% | CNY 16.30 | CNY 16.39 | CNY 16.11 | 48.91M |
| 2026-07-29 | CNY 16.42 | +0.31% | CNY 16.38 | CNY 16.53 | CNY 16.12 | 45.38M |
| 2026-07-28 | CNY 16.37 | -2.15% | CNY 16.51 | CNY 16.62 | CNY 16.27 | 37.70M |
| 2026-07-27 | CNY 16.73 | +1.83% | CNY 16.59 | CNY 17.13 | CNY 16.58 | 52.77M |
| 2026-07-24 | CNY 16.43 | -2.43% | CNY 16.55 | CNY 16.82 | CNY 16.40 | 30.67M |
| 2026-07-23 | CNY 16.84 | +1.38% | CNY 16.56 | CNY 17.02 | CNY 16.49 | 34.51M |
| 2026-07-22 | CNY 16.61 | +0.61% | CNY 16.39 | CNY 16.88 | CNY 16.24 | 41.34M |
| 2026-07-21 | CNY 16.51 | +1.66% | CNY 16.13 | CNY 16.51 | CNY 16.12 | 37.93M |
| 2026-07-20 | CNY 16.24 | +1.37% | CNY 16.09 | CNY 16.25 | CNY 15.97 | 37.95M |
| 2026-07-17 | CNY 16.02 | -2.91% | CNY 16.44 | CNY 16.61 | CNY 15.92 | 44.86M |
| 2026-07-16 | CNY 16.50 | -0.42% | CNY 16.27 | CNY 16.80 | CNY 16.18 | 32.63M |
| 2026-07-15 | CNY 16.57 | +1.53% | CNY 16.26 | CNY 16.72 | CNY 16.14 | 35.97M |
| 2026-07-14 | CNY 16.32 | -2.80% | CNY 16.75 | CNY 16.90 | CNY 16.04 | 53.55M |
| 2026-07-13 | CNY 16.79 | -2.89% | CNY 17.26 | CNY 17.44 | CNY 16.70 | 47.11M |
| 2026-07-10 | CNY 17.29 | +0.23% | CNY 17.24 | CNY 17.84 | CNY 17.12 | 70.42M |
| 2026-07-09 | CNY 17.25 | +1.71% | CNY 16.86 | CNY 17.30 | CNY 16.75 | 51.10M |
| 2026-07-08 | CNY 16.96 | +3.23% | CNY 16.76 | CNY 17.37 | CNY 16.75 | 59.14M |
| 2026-07-07 | CNY 16.43 | -1.26% | CNY 16.55 | CNY 16.82 | CNY 16.29 | 28.55M |
| 2026-07-06 | CNY 16.64 | -0.95% | CNY 16.73 | CNY 16.74 | CNY 16.41 | 32.50M |
| 2026-07-03 | CNY 16.80 | +1.76% | CNY 16.50 | CNY 16.95 | CNY 16.50 | 40.24M |
| 2026-07-02 | CNY 16.51 | -0.42% | CNY 16.42 | CNY 16.81 | CNY 16.18 | 38.37M |
| 2026-07-01 | CNY 16.58 | +0.55% | CNY 16.49 | CNY 17.00 | CNY 16.47 | 41.86M |
| 2026-06-30 | CNY 16.49 | +3.06% | CNY 15.98 | CNY 16.59 | CNY 15.92 | 43.80M |
| 2026-06-29 | CNY 16.00 | +0.13% | CNY 15.86 | CNY 16.13 | CNY 15.81 | 31.68M |
| 2026-06-26 | CNY 15.98 | -4.14% | CNY 16.61 | CNY 16.61 | CNY 15.94 | 41.71M |
| 2026-06-25 | CNY 16.67 | +1.96% | CNY 16.20 | CNY 17.20 | CNY 16.15 | 58.29M |
| 2026-06-24 | CNY 16.35 | +2.64% | CNY 15.90 | CNY 16.49 | CNY 15.81 | 51.48M |
| 2026-06-23 | CNY 15.93 | -3.45% | CNY 16.42 | CNY 16.55 | CNY 15.90 | 42.71M |
| 2026-06-22 | CNY 16.50 | +1.41% | CNY 16.22 | CNY 16.50 | CNY 15.95 | 40.69M |
| 2026-06-18 | CNY 16.27 | -0.25% | CNY 16.30 | CNY 16.45 | CNY 16.11 | 29.78M |
| 2026-06-17 | CNY 16.31 | -0.61% | CNY 16.28 | CNY 16.66 | CNY 16.16 | 31.03M |
| 2026-06-16 | CNY 16.41 | +1.80% | CNY 16.12 | CNY 16.54 | CNY 15.99 | 42.52M |
| 2026-06-15 | CNY 16.12 | +1.07% | CNY 16.00 | CNY 16.15 | CNY 15.86 | 39.58M |
| 2026-06-12 | CNY 15.95 | +0.69% | CNY 16.01 | CNY 16.07 | CNY 15.82 | 35.20M |
| 2026-06-11 | CNY 15.84 | -2.46% | CNY 16.19 | CNY 16.21 | CNY 15.78 | 36.45M |
| 2026-06-10 | CNY 16.24 | -2.11% | CNY 16.45 | CNY 16.62 | CNY 16.18 | 30.58M |
| 2026-06-09 | CNY 16.59 | +0.79% | CNY 16.50 | CNY 16.62 | CNY 16.40 | 23.30M |
| 2026-06-08 | CNY 16.46 | -2.72% | CNY 16.62 | CNY 16.77 | CNY 16.37 | 35.88M |
| 2026-06-05 | CNY 16.92 | +1.38% | CNY 16.69 | CNY 17.25 | CNY 16.55 | 36.43M |
| 2026-06-04 | CNY 16.69 | -1.82% | CNY 16.82 | CNY 16.97 | CNY 16.57 | 26.25M |
| 2026-06-03 | CNY 17.00 | +0.59% | CNY 16.83 | CNY 17.35 | CNY 16.78 | 36.68M |
| 2026-06-02 | CNY 16.90 | +0.30% | CNY 16.90 | CNY 17.04 | CNY 16.55 | 32.06M |
| 2026-06-01 | CNY 16.85 | +0.96% | CNY 16.76 | CNY 17.08 | CNY 16.70 | 34.58M |
| 2026-05-29 | CNY 16.69 | -3.58% | CNY 17.38 | CNY 17.49 | CNY 16.65 | 47.36M |
| 2026-05-28 | CNY 17.31 | -2.26% | CNY 17.60 | CNY 17.66 | CNY 16.85 | 57.33M |
| 2026-05-27 | CNY 17.71 | -0.45% | CNY 17.71 | CNY 18.30 | CNY 17.66 | 46.07M |
| 2026-05-26 | CNY 17.79 | -1.77% | CNY 17.78 | CNY 17.90 | CNY 17.50 | 35.43M |