Zhejiang Dahua Technology Co Ltd (002236.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.95 | 17.00 | 16.68 | 16.84 | -1.06% | 33,969,448 |
| 2026-08-06 | 17.03 | 17.23 | 16.92 | 17.02 | -0.93% | 33,254,062 |
| 2026-08-05 | 17.08 | 17.36 | 16.96 | 17.18 | +0.29% | 54,880,840 |
| 2026-08-04 | 16.84 | 17.15 | 16.80 | 17.13 | +1.96% | 54,227,902 |
| 2026-08-03 | 16.72 | 17.10 | 16.69 | 16.80 | +0.48% | 63,648,129 |
| 2026-07-31 | 16.40 | 16.79 | 16.22 | 16.72 | +3.47% | 75,348,109 |
| 2026-07-30 | 16.30 | 16.39 | 16.11 | 16.16 | -1.58% | 48,911,270 |
| 2026-07-29 | 16.38 | 16.53 | 16.12 | 16.42 | +0.31% | 45,378,320 |
| 2026-07-28 | 16.51 | 16.62 | 16.27 | 16.37 | -2.15% | 37,696,062 |
| 2026-07-27 | 16.59 | 17.13 | 16.58 | 16.73 | +1.83% | 52,769,828 |
| 2026-07-24 | 16.55 | 16.82 | 16.40 | 16.43 | -2.43% | 30,673,621 |
| 2026-07-23 | 16.56 | 17.02 | 16.49 | 16.84 | +1.38% | 34,513,023 |
| 2026-07-22 | 16.39 | 16.88 | 16.24 | 16.61 | +0.61% | 41,342,688 |
| 2026-07-21 | 16.13 | 16.51 | 16.12 | 16.51 | +1.66% | 37,929,586 |
| 2026-07-20 | 16.09 | 16.25 | 15.97 | 16.24 | +1.37% | 37,945,031 |
| 2026-07-17 | 16.44 | 16.61 | 15.92 | 16.02 | -2.91% | 44,856,719 |
| 2026-07-16 | 16.27 | 16.80 | 16.18 | 16.50 | -0.42% | 32,630,264 |
| 2026-07-15 | 16.26 | 16.72 | 16.14 | 16.57 | +1.53% | 35,973,543 |
| 2026-07-14 | 16.75 | 16.90 | 16.04 | 16.32 | -2.80% | 53,545,332 |
| 2026-07-13 | 17.26 | 17.44 | 16.70 | 16.79 | -2.89% | 47,106,984 |
| 2026-07-10 | 17.24 | 17.84 | 17.12 | 17.29 | +0.23% | 70,417,562 |
| 2026-07-09 | 16.86 | 17.30 | 16.75 | 17.25 | +1.71% | 51,101,023 |
| 2026-07-08 | 16.76 | 17.37 | 16.75 | 16.96 | +3.23% | 59,139,117 |
| 2026-07-07 | 16.55 | 16.82 | 16.29 | 16.43 | -1.26% | 28,554,188 |
| 2026-07-06 | 16.73 | 16.74 | 16.41 | 16.64 | -0.95% | 32,501,596 |
| 2026-07-03 | 16.50 | 16.95 | 16.50 | 16.80 | +1.76% | 40,243,969 |
| 2026-07-02 | 16.42 | 16.81 | 16.18 | 16.51 | -0.42% | 38,373,746 |
| 2026-07-01 | 16.49 | 17.00 | 16.47 | 16.58 | +0.55% | 41,859,699 |
| 2026-06-30 | 15.98 | 16.59 | 15.92 | 16.49 | +3.06% | 43,799,633 |
| 2026-06-29 | 15.86 | 16.13 | 15.81 | 16.00 | +0.13% | 31,675,611 |
| 2026-06-26 | 16.61 | 16.61 | 15.94 | 15.98 | -4.14% | 41,707,773 |
| 2026-06-25 | 16.20 | 17.20 | 16.15 | 16.67 | +1.96% | 58,287,516 |
| 2026-06-24 | 15.90 | 16.49 | 15.81 | 16.35 | +2.64% | 51,484,453 |
| 2026-06-23 | 16.42 | 16.55 | 15.90 | 15.93 | -3.45% | 42,711,973 |
| 2026-06-22 | 16.22 | 16.50 | 15.95 | 16.50 | +1.41% | 40,689,336 |
| 2026-06-18 | 16.30 | 16.45 | 16.11 | 16.27 | -0.25% | 29,778,590 |
| 2026-06-17 | 16.28 | 16.66 | 16.16 | 16.31 | -0.61% | 31,026,260 |
| 2026-06-16 | 16.12 | 16.54 | 15.99 | 16.41 | +1.80% | 42,515,738 |
| 2026-06-15 | 16.00 | 16.15 | 15.86 | 16.12 | +1.07% | 39,583,941 |
| 2026-06-12 | 16.01 | 16.07 | 15.82 | 15.95 | +0.69% | 35,202,352 |
| 2026-06-11 | 16.19 | 16.21 | 15.78 | 15.84 | -2.46% | 36,450,008 |
| 2026-06-10 | 16.45 | 16.62 | 16.18 | 16.24 | -2.11% | 30,584,020 |
| 2026-06-09 | 16.50 | 16.62 | 16.40 | 16.59 | +0.79% | 23,301,795 |
| 2026-06-08 | 16.62 | 16.77 | 16.37 | 16.46 | -2.72% | 35,881,852 |
| 2026-06-05 | 16.69 | 17.25 | 16.55 | 16.92 | +1.38% | 36,433,520 |
| 2026-06-04 | 16.82 | 16.97 | 16.57 | 16.69 | -1.82% | 26,247,480 |
| 2026-06-03 | 16.83 | 17.35 | 16.78 | 17.00 | +0.59% | 36,679,594 |
| 2026-06-02 | 16.90 | 17.04 | 16.55 | 16.90 | +0.30% | 32,061,689 |
| 2026-06-01 | 16.76 | 17.08 | 16.70 | 16.85 | +0.96% | 34,584,238 |
| 2026-05-29 | 17.38 | 17.49 | 16.65 | 16.69 | -3.58% | 47,362,832 |
| 2026-05-28 | 17.60 | 17.66 | 16.85 | 17.31 | -2.26% | 57,327,434 |
| 2026-05-27 | 17.71 | 18.30 | 17.66 | 17.71 | -0.45% | 46,066,441 |
| 2026-05-26 | 17.78 | 17.90 | 17.50 | 17.79 | -1.77% | 35,426,754 |
| 2026-05-25 | 17.92 | 18.25 | 17.86 | 18.11 | +1.40% | 35,237,633 |
| 2026-05-22 | 17.68 | 17.96 | 17.45 | 17.86 | +1.65% | 33,170,398 |
| 2026-05-21 | 18.15 | 18.38 | 17.53 | 17.57 | -2.50% | 44,118,091 |
| 2026-05-20 | 18.12 | 18.50 | 17.97 | 18.02 | -0.77% | 39,865,772 |
| 2026-05-19 | 17.88 | 18.18 | 17.71 | 18.16 | +2.19% | 40,673,900 |
| 2026-05-18 | 17.45 | 17.99 | 17.40 | 17.77 | +1.54% | 34,360,061 |
| 2026-05-15 | 17.69 | 18.06 | 17.44 | 17.50 | -1.07% | 42,314,842 |
| 2026-05-14 | 18.45 | 18.50 | 17.68 | 17.69 | -3.49% | 42,604,871 |
| 2026-05-13 | 17.79 | 18.37 | 17.64 | 18.33 | +2.52% | 52,057,770 |
| 2026-05-12 | 18.25 | 18.26 | 17.80 | 17.88 | -2.03% | 53,298,160 |
| 2026-05-11 | 18.22 | 18.54 | 18.22 | 18.25 | +0.44% | 52,359,832 |
| 2026-05-08 | 18.26 | 18.43 | 18.08 | 18.17 | -1.03% | 39,479,121 |
| 2026-05-07 | 18.32 | 18.38 | 18.16 | 18.36 | +0.22% | 40,794,922 |
| 2026-05-06 | 18.61 | 18.66 | 18.26 | 18.32 | -0.92% | 67,620,281 |
| 2026-04-30 | 18.20 | 18.86 | 18.10 | 18.49 | +1.09% | 53,628,738 |
| 2026-04-29 | 18.00 | 18.34 | 17.88 | 18.29 | +0.99% | 34,197,859 |
| 2026-04-28 | 18.08 | 18.49 | 17.94 | 18.11 | -0.33% | 37,187,770 |
| 2026-04-27 | 18.23 | 18.54 | 18.13 | 18.17 | +0.00% | 39,633,953 |
| 2026-04-24 | 18.18 | 18.38 | 17.98 | 18.17 | -0.82% | 31,387,689 |
| 2026-04-23 | 18.64 | 18.69 | 18.18 | 18.32 | -1.72% | 36,210,301 |
| 2026-04-22 | 18.47 | 18.80 | 18.40 | 18.64 | +0.65% | 36,494,312 |
| 2026-04-21 | 18.78 | 18.81 | 18.40 | 18.52 | -1.54% | 37,852,609 |
| 2026-04-20 | 18.85 | 19.29 | 18.71 | 18.81 | -1.83% | 63,363,711 |
| 2026-04-17 | 19.04 | 19.32 | 18.98 | 19.16 | -0.05% | 68,260,547 |
| 2026-04-16 | 18.72 | 19.38 | 18.70 | 19.17 | +1.64% | 85,695,969 |
| 2026-04-15 | 18.26 | 18.91 | 18.20 | 18.86 | +3.40% | 86,026,719 |
| 2026-04-14 | 17.79 | 18.44 | 17.73 | 18.24 | +3.05% | 52,908,672 |
| 2026-04-13 | 17.20 | 17.74 | 17.18 | 17.70 | +1.55% | 32,498,930 |
| 2026-04-10 | 17.32 | 17.53 | 17.30 | 17.43 | +1.04% | 35,177,738 |
| 2026-04-09 | 17.25 | 17.29 | 17.12 | 17.25 | -0.98% | 22,178,330 |
| 2026-04-08 | 17.04 | 17.46 | 17.03 | 17.42 | +3.44% | 42,682,352 |
| 2026-04-07 | 16.68 | 17.08 | 16.54 | 16.84 | +0.42% | 19,060,551 |
| 2026-04-03 | 16.88 | 16.89 | 16.72 | 16.77 | -0.18% | 11,816,310 |
| 2026-04-02 | 17.00 | 17.00 | 16.72 | 16.80 | -1.29% | 15,926,500 |
| 2026-04-01 | 17.14 | 17.17 | 16.91 | 17.02 | +1.01% | 20,403,760 |
| 2026-03-31 | 16.67 | 17.06 | 16.61 | 16.85 | +0.90% | 25,033,301 |
| 2026-03-30 | 16.51 | 16.70 | 16.38 | 16.70 | -0.42% | 18,710,660 |
| 2026-03-27 | 16.51 | 16.86 | 16.51 | 16.77 | +0.12% | 15,323,610 |
| 2026-03-26 | 16.87 | 16.95 | 16.70 | 16.75 | -1.06% | 16,857,211 |
| 2026-03-25 | 16.76 | 16.95 | 16.75 | 16.93 | +1.62% | 22,874,070 |
| 2026-03-24 | 16.68 | 16.73 | 16.41 | 16.66 | +1.52% | 23,320,359 |
| 2026-03-23 | 17.03 | 17.15 | 16.35 | 16.41 | -5.20% | 53,755,953 |
| 2026-03-20 | 17.51 | 17.63 | 17.23 | 17.31 | -1.14% | 28,549,609 |
| 2026-03-19 | 17.76 | 17.80 | 17.41 | 17.51 | -2.61% | 34,757,762 |
| 2026-03-18 | 17.75 | 18.00 | 17.68 | 17.98 | +1.30% | 24,045,080 |
| 2026-03-17 | 17.97 | 18.07 | 17.72 | 17.75 | -1.06% | 24,714,279 |
| 2026-03-16 | 18.00 | 18.02 | 17.72 | 17.94 | -0.72% | 26,603,529 |
| 2026-03-13 | 18.15 | 18.24 | 18.01 | 18.07 | -1.04% | 24,341,789 |
| 2026-03-12 | 18.17 | 18.43 | 18.13 | 18.26 | +0.05% | 26,273,801 |
| 2026-03-11 | 18.30 | 18.34 | 18.18 | 18.25 | -0.16% | 27,402,250 |
| 2026-03-10 | 18.34 | 18.47 | 18.17 | 18.28 | +0.44% | 32,501,381 |
| 2026-03-09 | 17.90 | 18.28 | 17.70 | 18.20 | +0.17% | 36,133,113 |
| 2026-03-06 | 18.00 | 18.21 | 17.96 | 18.17 | +0.11% | 21,486,760 |
| 2026-03-05 | 18.08 | 18.33 | 18.07 | 18.15 | +2.31% | 38,723,871 |
| 2026-03-04 | 17.88 | 18.07 | 17.64 | 17.74 | -1.93% | 42,402,160 |
| 2026-03-03 | 18.87 | 18.95 | 18.05 | 18.09 | -3.83% | 55,429,801 |
| 2026-03-02 | 18.96 | 19.06 | 18.66 | 18.81 | -2.34% | 48,956,898 |
| 2026-02-27 | 19.12 | 19.29 | 18.98 | 19.26 | +0.00% | 29,790,330 |
| 2026-02-26 | 19.05 | 19.34 | 18.97 | 19.26 | +1.26% | 44,776,199 |
| 2026-02-25 | 19.08 | 19.23 | 18.96 | 19.02 | -0.37% | 43,678,129 |
| 2026-02-24 | 19.10 | 19.21 | 18.98 | 19.09 | +0.90% | 33,379,859 |
| 2026-02-13 | 18.90 | 19.10 | 18.86 | 18.92 | -0.53% | 30,419,150 |
| 2026-02-12 | 18.92 | 19.05 | 18.79 | 19.02 | +0.79% | 30,952,609 |
| 2026-02-11 | 18.93 | 18.99 | 18.84 | 18.87 | -0.21% | 29,354,500 |
| 2026-02-10 | 18.70 | 19.03 | 18.67 | 18.91 | +1.12% | 42,637,969 |
| 2026-02-09 | 18.70 | 18.74 | 18.53 | 18.70 | +1.19% | 36,399,699 |
| 2026-02-06 | 18.40 | 18.63 | 18.28 | 18.48 | -0.54% | 37,015,832 |
| 2026-02-05 | 18.58 | 18.79 | 18.51 | 18.58 | -0.69% | 35,649,699 |
| 2026-02-04 | 18.58 | 18.72 | 18.46 | 18.71 | +0.27% | 38,481,832 |
| 2026-02-03 | 18.63 | 18.70 | 18.32 | 18.66 | +1.30% | 55,655,422 |
| 2026-02-02 | 18.85 | 18.98 | 18.41 | 18.42 | -2.85% | 55,885,191 |
| 2026-01-30 | 19.28 | 19.34 | 18.60 | 18.96 | -2.17% | 60,467,879 |
| 2026-01-29 | 19.65 | 19.82 | 19.26 | 19.38 | -1.87% | 62,709,801 |
| 2026-01-28 | 19.90 | 20.09 | 19.70 | 19.75 | -0.95% | 50,232,312 |
| 2026-01-27 | 20.10 | 20.20 | 19.57 | 19.94 | -1.14% | 68,116,992 |
| 2026-01-26 | 20.88 | 20.88 | 20.06 | 20.17 | -3.72% | 97,844,812 |
| 2026-01-23 | 20.76 | 20.95 | 20.66 | 20.95 | +0.92% | 61,030,527 |
| 2026-01-22 | 21.00 | 21.16 | 20.72 | 20.76 | -0.91% | 63,473,434 |
| 2026-01-21 | 20.15 | 21.40 | 20.15 | 20.95 | +4.23% | 133,084,797 |
| 2026-01-20 | 20.35 | 20.48 | 19.93 | 20.10 | -1.08% | 51,881,230 |
| 2026-01-19 | 20.48 | 20.69 | 20.28 | 20.32 | -0.78% | 48,976,641 |
| 2026-01-16 | 20.52 | 20.67 | 20.08 | 20.48 | +0.39% | 71,716,919 |
| 2026-01-15 | 20.20 | 20.59 | 20.18 | 20.40 | +0.00% | 56,023,916 |
| 2026-01-14 | 20.10 | 20.81 | 20.09 | 20.40 | +1.54% | 107,257,510 |
| 2026-01-13 | 20.88 | 20.96 | 19.99 | 20.09 | -2.52% | 99,770,288 |
| 2026-01-12 | 19.88 | 20.67 | 19.87 | 20.61 | +4.73% | 114,482,817 |
| 2026-01-09 | 19.18 | 19.68 | 19.17 | 19.68 | +2.02% | 61,369,282 |
| 2026-01-08 | 19.33 | 19.44 | 19.15 | 19.29 | -0.41% | 51,309,741 |
| 2026-01-07 | 19.41 | 19.72 | 19.25 | 19.37 | -0.15% | 65,759,954 |
| 2026-01-06 | 19.25 | 19.46 | 19.21 | 19.40 | +0.83% | 54,107,196 |
| 2026-01-05 | 19.04 | 19.25 | 19.02 | 19.24 | +1.58% | 38,066,653 |
| 2025-12-31 | 19.00 | 19.08 | 18.86 | 18.94 | -0.11% | 25,870,945 |
| 2025-12-30 | 18.83 | 19.04 | 18.81 | 18.96 | +0.11% | 27,217,493 |
| 2025-12-29 | 19.08 | 19.11 | 18.87 | 18.94 | -0.63% | 27,848,480 |
| 2025-12-26 | 19.03 | 19.23 | 18.94 | 19.06 | -0.10% | 25,590,179 |
| 2025-12-25 | 19.11 | 19.14 | 18.96 | 19.08 | -0.10% | 24,212,450 |
| 2025-12-24 | 18.78 | 19.11 | 18.75 | 19.10 | +1.70% | 33,076,560 |
| 2025-12-23 | 18.77 | 18.93 | 18.71 | 18.78 | -0.32% | 23,600,820 |
| 2025-12-22 | 18.72 | 18.92 | 18.72 | 18.84 | +0.86% | 21,956,329 |
| 2025-12-19 | 18.59 | 18.93 | 18.57 | 18.68 | +0.97% | 27,406,702 |
| 2025-12-18 | 18.38 | 18.63 | 18.35 | 18.50 | -0.16% | 18,503,490 |
| 2025-12-17 | 18.13 | 18.59 | 18.10 | 18.53 | +1.98% | 24,035,525 |
| 2025-12-16 | 18.35 | 18.39 | 18.10 | 18.17 | -1.09% | 23,257,700 |
| 2025-12-15 | 18.66 | 18.70 | 18.36 | 18.37 | -2.55% | 29,296,281 |
| 2025-12-12 | 18.62 | 18.88 | 18.47 | 18.85 | +1.45% | 33,789,982 |
| 2025-12-11 | 19.00 | 19.02 | 18.57 | 18.58 | -1.90% | 28,192,291 |
| 2025-12-10 | 18.94 | 19.00 | 18.65 | 18.94 | -0.53% | 29,424,344 |
| 2025-12-09 | 19.13 | 19.33 | 19.00 | 19.04 | -1.60% | 26,202,581 |
| 2025-12-08 | 19.31 | 19.52 | 19.31 | 19.35 | +0.57% | 30,471,876 |
| 2025-12-05 | 19.19 | 19.32 | 19.09 | 19.24 | +0.21% | 21,812,240 |
| 2025-12-04 | 19.27 | 19.31 | 19.07 | 19.20 | -0.31% | 18,203,096 |
| 2025-12-03 | 19.43 | 19.44 | 19.15 | 19.26 | -0.87% | 22,158,459 |
| 2025-12-02 | 19.36 | 19.48 | 19.30 | 19.43 | +0.26% | 25,607,116 |
| 2025-12-01 | 18.93 | 19.42 | 18.91 | 19.38 | +2.32% | 40,367,987 |
| 2025-11-28 | 18.84 | 18.94 | 18.68 | 18.94 | +0.53% | 20,400,517 |
| 2025-11-27 | 18.84 | 19.04 | 18.84 | 18.84 | -0.11% | 23,497,738 |
| 2025-11-26 | 18.75 | 19.02 | 18.71 | 18.86 | +0.21% | 24,285,276 |
| 2025-11-25 | 18.82 | 19.10 | 18.79 | 18.82 | +0.43% | 36,945,233 |
| 2025-11-24 | 18.53 | 18.83 | 18.30 | 18.74 | +1.85% | 32,290,054 |
| 2025-11-21 | 18.70 | 18.88 | 18.39 | 18.40 | -3.06% | 43,902,259 |
| 2025-11-20 | 19.25 | 19.30 | 18.97 | 18.98 | -0.78% | 22,667,154 |
| 2025-11-19 | 19.20 | 19.36 | 18.99 | 19.13 | -0.36% | 28,405,826 |
| 2025-11-18 | 19.35 | 19.48 | 19.12 | 19.20 | -0.10% | 30,655,564 |
| 2025-11-17 | 19.52 | 19.54 | 19.12 | 19.22 | -1.74% | 40,761,136 |
| 2025-11-14 | 19.80 | 19.85 | 19.56 | 19.56 | -2.25% | 38,022,989 |
| 2025-11-13 | 19.65 | 20.23 | 19.65 | 20.01 | +2.20% | 54,520,521 |
| 2025-11-12 | 19.85 | 19.93 | 19.47 | 19.58 | -1.06% | 44,929,520 |
| 2025-11-11 | 20.15 | 20.23 | 19.73 | 19.79 | -1.35% | 44,113,239 |
| 2025-11-10 | 20.36 | 20.49 | 19.97 | 20.06 | -1.23% | 50,392,800 |
| 2025-11-07 | 20.45 | 20.55 | 20.31 | 20.31 | -1.41% | 40,915,535 |
| 2025-11-06 | 20.20 | 20.73 | 20.12 | 20.60 | +2.28% | 67,273,446 |
| 2025-11-05 | 19.89 | 20.21 | 19.70 | 20.14 | -0.40% | 48,647,914 |
| 2025-11-04 | 20.54 | 20.56 | 20.03 | 20.22 | -1.84% | 53,776,626 |
| 2025-11-03 | 20.58 | 20.67 | 20.25 | 20.60 | +0.73% | 57,553,542 |
| 2025-10-31 | 20.68 | 20.90 | 20.40 | 20.45 | -1.82% | 66,117,853 |
| 2025-10-30 | 21.16 | 21.34 | 20.81 | 20.83 | -1.61% | 72,260,974 |
| 2025-10-29 | 21.15 | 21.23 | 20.88 | 21.17 | +0.09% | 80,387,100 |
| 2025-10-28 | 21.55 | 21.55 | 20.96 | 21.15 | -1.63% | 126,440,712 |
| 2025-10-27 | 20.40 | 21.96 | 20.35 | 21.50 | +7.72% | 234,462,219 |
| 2025-10-24 | 19.63 | 20.12 | 19.61 | 19.96 | +2.89% | 78,608,317 |
| 2025-10-23 | 19.15 | 19.45 | 18.96 | 19.40 | +0.62% | 39,756,489 |
| 2025-10-22 | 19.21 | 19.46 | 18.92 | 19.28 | -0.46% | 48,341,564 |
| 2025-10-21 | 18.88 | 19.43 | 18.81 | 19.37 | +3.20% | 65,008,188 |
| 2025-10-20 | 18.90 | 19.05 | 18.65 | 18.77 | +0.64% | 43,886,283 |
| 2025-10-17 | 19.46 | 19.53 | 18.62 | 18.65 | -4.46% | 77,485,110 |
| 2025-10-16 | 19.68 | 20.09 | 19.45 | 19.52 | -1.56% | 54,370,625 |
| 2025-10-15 | 19.35 | 19.85 | 19.21 | 19.83 | +2.59% | 67,270,873 |
| 2025-10-14 | 20.17 | 20.48 | 19.22 | 19.33 | -3.74% | 97,573,351 |
| 2025-10-13 | 19.51 | 20.15 | 19.50 | 20.08 | -2.43% | 94,029,878 |
| 2025-10-10 | 21.00 | 21.12 | 20.47 | 20.58 | -2.92% | 101,306,102 |
| 2025-10-09 | 20.20 | 21.66 | 20.17 | 21.20 | +5.21% | 151,311,098 |
| 2025-09-30 | 20.15 | 20.55 | 20.05 | 20.15 | +0.50% | 82,016,988 |
| 2025-09-29 | 20.20 | 20.35 | 19.91 | 20.05 | -0.55% | 88,871,410 |
| 2025-09-26 | 20.94 | 20.94 | 20.15 | 20.16 | -3.86% | 106,406,266 |
| 2025-09-25 | 20.88 | 21.33 | 20.45 | 20.97 | +2.54% | 153,047,155 |
| 2025-09-24 | 19.56 | 20.48 | 19.46 | 20.45 | +4.02% | 146,853,642 |
| 2025-09-23 | 20.18 | 20.27 | 19.27 | 19.66 | -0.86% | 113,090,336 |
| 2025-09-22 | 19.59 | 19.83 | 19.39 | 19.83 | +2.32% | 102,338,703 |
| 2025-09-19 | 19.83 | 19.83 | 19.33 | 19.38 | -2.32% | 128,015,385 |
| 2025-09-18 | 18.72 | 20.57 | 18.63 | 19.84 | +6.10% | 270,629,335 |
| 2025-09-17 | 18.70 | 18.79 | 18.51 | 18.70 | -0.43% | 50,661,026 |
| 2025-09-16 | 18.38 | 18.88 | 18.18 | 18.78 | +2.18% | 66,259,062 |
| 2025-09-15 | 18.58 | 18.63 | 18.32 | 18.38 | -0.97% | 45,436,299 |
| 2025-09-12 | 18.53 | 18.89 | 18.51 | 18.56 | -0.16% | 62,994,231 |
| 2025-09-11 | 18.15 | 18.59 | 18.09 | 18.59 | +2.48% | 60,924,850 |
| 2025-09-10 | 18.20 | 18.40 | 17.97 | 18.14 | -0.06% | 41,532,605 |
| 2025-09-09 | 18.47 | 18.48 | 18.06 | 18.15 | -2.16% | 46,794,721 |
| 2025-09-08 | 18.32 | 18.63 | 18.23 | 18.55 | +0.98% | 56,320,422 |
| 2025-09-05 | 18.01 | 18.40 | 17.81 | 18.37 | +2.06% | 66,595,290 |
| 2025-09-04 | 18.77 | 18.82 | 17.60 | 18.00 | -3.64% | 98,732,978 |
| 2025-09-03 | 18.95 | 19.10 | 18.63 | 18.68 | -1.06% | 74,613,729 |
| 2025-09-02 | 19.31 | 19.34 | 18.63 | 18.88 | -2.68% | 121,374,612 |
| 2025-09-01 | 19.49 | 19.75 | 19.25 | 19.40 | -0.10% | 89,016,295 |
| 2025-08-29 | 19.65 | 19.70 | 19.20 | 19.42 | -0.31% | 101,683,862 |
| 2025-08-28 | 18.86 | 19.56 | 18.83 | 19.48 | +3.23% | 141,524,742 |
| 2025-08-27 | 18.99 | 19.82 | 18.85 | 18.87 | +0.05% | 193,353,429 |
| 2025-08-26 | 18.65 | 19.00 | 18.55 | 18.86 | +0.59% | 97,505,886 |
| 2025-08-25 | 19.03 | 19.13 | 18.53 | 18.75 | +0.48% | 136,733,370 |
| 2025-08-22 | 18.35 | 18.69 | 18.25 | 18.66 | +2.30% | 124,262,304 |
| 2025-08-21 | 18.48 | 18.66 | 18.13 | 18.24 | -0.44% | 85,622,140 |
| 2025-08-20 | 18.25 | 18.40 | 18.00 | 18.32 | +0.66% | 101,776,171 |
| 2025-08-19 | 18.25 | 18.43 | 18.08 | 18.20 | +0.05% | 150,494,464 |
| 2025-08-18 | 17.17 | 18.49 | 17.16 | 18.19 | +8.21% | 214,389,564 |
| 2025-08-15 | 16.56 | 16.81 | 16.56 | 16.81 | +1.27% | 44,368,260 |
| 2025-08-14 | 16.76 | 16.83 | 16.55 | 16.60 | -0.90% | 45,784,296 |
| 2025-08-13 | 16.66 | 16.78 | 16.58 | 16.75 | +0.90% | 43,340,741 |
| 2025-08-12 | 16.58 | 16.66 | 16.54 | 16.60 | +0.36% | 34,860,775 |
| 2025-08-11 | 16.38 | 16.57 | 16.38 | 16.54 | +0.98% | 26,083,668 |
| 2025-08-08 | 16.48 | 16.52 | 16.38 | 16.38 | -0.91% | 25,666,660 |
| 2025-08-07 | 16.63 | 16.70 | 16.46 | 16.53 | -0.54% | 27,083,180 |
| 2025-08-06 | 16.45 | 16.65 | 16.44 | 16.62 | +0.73% | 35,590,729 |
| 2025-08-05 | 16.37 | 16.50 | 16.35 | 16.50 | +0.79% | 30,345,502 |
| 2025-08-04 | 16.32 | 16.39 | 16.28 | 16.37 | -0.43% | 26,809,147 |
| 2025-08-01 | 16.36 | 16.63 | 16.26 | 16.44 | +1.11% | 47,262,551 |
| 2025-07-31 | 16.37 | 16.57 | 16.18 | 16.26 | -1.16% | 50,914,067 |
| 2025-07-30 | 16.62 | 16.65 | 16.34 | 16.45 | -0.96% | 32,109,329 |
| 2025-07-29 | 16.54 | 16.67 | 16.42 | 16.61 | +0.06% | 30,762,111 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.57%). Worst month: May (-9.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zhejiang Dahua Technology Co Ltd's (002236.SHE) latest close?
16.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is 002236.SHE's 52-week high and low?
21.96 high and 15.78 low over the trailing 52 weeks, as of 2026-08-07.
What is Zhejiang Dahua Technology Co Ltd's strongest and weakest month historically?
Historically, 002236.SHE's strongest calendar month has been Sep (average +11.57%) and its weakest May (average -9.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.