UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.04-0.04 (-0.22%)
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202418.0918.3217.9118.0418.0440,000,550
06 May 202418.2718.3517.9718.0818.0844,530,858
30 Apr 202418.1818.1917.8717.9917.9939,251,714
29 Apr 202417.3818.4517.3618.1918.1981,062,916
26 Apr 202416.8617.4816.8617.3617.3651,041,990
25 Apr 202416.9717.0416.7816.8416.8429,347,645
24 Apr 202416.8817.1616.8117.0717.0734,699,205
23 Apr 202416.9317.0516.7016.7916.7929,275,992
22 Apr 202417.1017.2616.6516.8816.8849,480,143
19 Apr 202417.7417.7817.2717.3017.3053,934,610
18 Apr 202418.0018.4817.5817.9717.9761,928,588
17 Apr 202417.6218.2917.6218.1318.1353,633,953
16 Apr 202418.2118.2517.5517.5817.5865,736,031
15 Apr 202418.0818.7717.9118.6118.6163,669,975
12 Apr 202417.7718.2917.6618.0918.0940,459,287
11 Apr 202417.5718.0117.5317.7417.7427,339,975
10 Apr 202418.2818.2817.6017.6817.6838,135,688
09 Apr 202418.1418.3417.8618.3018.3036,831,404
08 Apr 202418.2818.4018.1118.1418.1432,927,914
03 Apr 202418.6618.6718.2418.2818.2832,623,251
02 Apr 202418.9819.1118.5618.6818.6839,916,586
01 Apr 202418.9819.2218.9119.1019.1041,684,156
29 Mar 202418.5318.7818.3518.9018.9019,415,516
28 Mar 202418.0818.8818.0818.6218.6251,875,498
27 Mar 202418.9719.0018.0818.1318.1352,836,733
26 Mar 202419.6019.6918.8618.9618.9672,104,691
25 Mar 202419.1020.4819.0719.5719.57122,292,419
22 Mar 202419.5419.6118.9419.0719.0763,399,984
21 Mar 202419.6020.0319.4519.6419.6479,986,214
20 Mar 202419.3419.6819.2919.4919.4946,014,121
19 Mar 202419.5919.6819.3019.3119.3156,463,781
18 Mar 202419.5419.7519.3319.7219.7264,367,700
15 Mar 202419.2519.5719.0819.5019.5046,827,865
14 Mar 202419.8019.8019.0619.3119.3167,777,577
13 Mar 202420.2020.2719.7419.8219.8272,575,818
12 Mar 202419.8420.4419.6020.2620.26104,624,487
11 Mar 202419.4819.8619.3919.8419.8477,208,649
08 Mar 202419.5220.1019.2920.0920.0990,273,854
07 Mar 202419.9920.2719.3019.4519.45110,763,700
06 Mar 202420.7820.7819.8420.0920.09170,420,518
05 Mar 202418.8720.9818.7720.9820.98141,801,366
04 Mar 202419.2419.4918.7819.0719.0769,670,093
01 Mar 202418.4519.1718.4019.0519.0575,387,165
29 Feb 202417.7918.5617.7018.5118.5155,526,226
28 Feb 202418.9219.0517.8817.8817.8877,366,170
27 Feb 202417.9519.0417.8118.9318.9384,490,073
26 Feb 202418.0318.2517.9318.0618.0648,745,571
23 Feb 202418.2018.2317.8018.0118.0150,388,983
22 Feb 202417.9918.2817.9018.1918.1944,958,283
21 Feb 202417.8018.2017.6517.8417.8442,443,469
20 Feb 202417.9017.9017.6217.8217.8236,382,163
19 Feb 202418.4918.4917.7118.1218.1275,766,826
08 Feb 202416.9317.5016.9317.5017.5052,757,477
07 Feb 202416.5017.0616.3116.9216.9247,581,069
06 Feb 202415.5016.6515.4116.5216.5245,587,987
05 Feb 202415.7816.2715.0315.7515.7543,489,760
02 Feb 202416.3016.5515.5215.8915.8938,633,549
01 Feb 202415.5616.6015.4216.4016.4045,337,460
31 Jan 202416.2516.3015.5415.5415.5435,220,922
30 Jan 202416.4016.8416.2016.3016.3023,420,050
29 Jan 202417.2317.2916.4816.5016.5032,335,616
26 Jan 202417.2017.5317.1517.2317.2334,350,657
25 Jan 202416.8017.3016.7117.2817.2838,125,982
24 Jan 202416.8616.9516.2116.8416.8431,681,425
23 Jan 202416.5016.9516.2516.8416.8434,840,932
22 Jan 202417.1317.1916.3616.5516.5530,322,484
19 Jan 202417.0017.1816.9117.1217.1229,868,107
18 Jan 202416.6817.0816.4617.0617.0634,535,575
17 Jan 202417.0217.0816.7416.7416.7422,762,729
16 Jan 202416.9917.1016.7917.0217.0227,944,800
15 Jan 202416.8617.1716.7117.0017.0033,600,962
12 Jan 202417.7617.8016.9516.9916.9959,871,061
11 Jan 202416.4016.9316.3516.8316.8326,535,644
10 Jan 202416.5016.6516.0516.3916.3929,961,584
09 Jan 202416.8817.0616.3716.5516.5539,395,731
08 Jan 202417.0517.1016.8316.8716.8722,032,582
05 Jan 202417.4217.5916.8917.0117.0131,139,902
04 Jan 202417.7617.7817.3417.5117.5125,121,882
03 Jan 202417.9718.2017.7017.8017.8022,704,767
02 Jan 202418.4218.4817.9517.9917.9929,389,426
29 Dec 202318.1818.6018.0818.4518.4525,012,281
28 Dec 202317.6918.3217.5718.2118.2132,833,731
27 Dec 202317.6417.8517.6017.6917.6920,145,295
26 Dec 202318.0118.0117.5517.6517.6521,596,723
25 Dec 202317.7818.1917.7818.0118.0117,121,081
22 Dec 202318.2118.2517.7017.8117.8127,722,353
21 Dec 202317.9818.3317.8318.2618.2625,501,816
20 Dec 202318.8018.8017.9117.9217.9238,256,214
19 Dec 202318.5818.8018.4118.7718.7717,120,205
18 Dec 202318.6218.7818.4618.5418.5418,330,412
15 Dec 202319.1119.1318.7018.7118.7133,486,049
14 Dec 202319.2719.5418.9719.0619.0623,970,665
13 Dec 202319.6619.7419.0919.1519.1534,160,372
12 Dec 202319.8920.0919.6719.7319.7323,698,554
11 Dec 202319.7019.9219.3319.8919.8934,400,125
08 Dec 202319.5220.1519.4619.8519.8553,773,478
07 Dec 202318.9319.5918.9319.3119.3134,703,160
06 Dec 202319.1019.2318.8818.9018.9027,239,102
05 Dec 202319.4319.4319.0819.1019.1022,013,798
04 Dec 202319.8619.9019.4519.5219.5227,652,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...