Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.53-0.51 (-2.83%)
At close: 03:04PM CST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202417.9517.9617.5017.5317.5336,382,297
May 07, 202418.0918.3217.9118.0418.0440,000,550
May 06, 202418.2718.3517.9718.0818.0844,530,858
Apr 30, 202418.1818.1917.8717.9917.9939,251,714
Apr 29, 202417.3818.4517.3618.1918.1981,062,916
Apr 26, 202416.8617.4816.8617.3617.3651,041,990
Apr 25, 202416.9717.0416.7816.8416.8429,347,645
Apr 24, 202416.8817.1616.8117.0717.0734,699,205
Apr 23, 202416.9317.0516.7016.7916.7929,275,992
Apr 22, 202417.1017.2616.6516.8816.8849,480,143
Apr 19, 202417.7417.7817.2717.3017.3053,934,610
Apr 18, 202418.0018.4817.5817.9717.9761,928,588
Apr 17, 202417.6218.2917.6218.1318.1353,633,953
Apr 16, 202418.2118.2517.5517.5817.5865,736,031
Apr 15, 202418.0818.7717.9118.6118.6163,669,975
Apr 12, 202417.7718.2917.6618.0918.0940,459,287
Apr 11, 202417.5718.0117.5317.7417.7427,339,975
Apr 10, 202418.2818.2817.6017.6817.6838,135,688
Apr 09, 202418.1418.3417.8618.3018.3036,831,404
Apr 08, 202418.2818.4018.1118.1418.1432,927,914
Apr 03, 202418.6618.6718.2418.2818.2832,623,251
Apr 02, 202418.9819.1118.5618.6818.6839,916,586
Apr 01, 202418.9819.2218.9119.1019.1041,684,156
Mar 29, 202418.5318.7818.3518.9018.9019,415,516
Mar 28, 202418.0818.8818.0818.6218.6251,875,498
Mar 27, 202418.9719.0018.0818.1318.1352,836,733
Mar 26, 202419.6019.6918.8618.9618.9672,104,691
Mar 25, 202419.1020.4819.0719.5719.57122,292,419
Mar 22, 202419.5419.6118.9419.0719.0763,399,984
Mar 21, 202419.6020.0319.4519.6419.6479,986,214
Mar 20, 202419.3419.6819.2919.4919.4946,014,121
Mar 19, 202419.5919.6819.3019.3119.3156,463,781
Mar 18, 202419.5419.7519.3319.7219.7264,367,700
Mar 15, 202419.2519.5719.0819.5019.5046,827,865
Mar 14, 202419.8019.8019.0619.3119.3167,777,577
Mar 13, 202420.2020.2719.7419.8219.8272,575,818
Mar 12, 202419.8420.4419.6020.2620.26104,624,487
Mar 11, 202419.4819.8619.3919.8419.8477,208,649
Mar 08, 202419.5220.1019.2920.0920.0990,273,854
Mar 07, 202419.9920.2719.3019.4519.45110,763,700
Mar 06, 202420.7820.7819.8420.0920.09170,420,518
Mar 05, 202418.8720.9818.7720.9820.98141,801,366
Mar 04, 202419.2419.4918.7819.0719.0769,670,093
Mar 01, 202418.4519.1718.4019.0519.0575,387,165
Feb 29, 202417.7918.5617.7018.5118.5155,526,226
Feb 28, 202418.9219.0517.8817.8817.8877,366,170
Feb 27, 202417.9519.0417.8118.9318.9384,490,073
Feb 26, 202418.0318.2517.9318.0618.0648,745,571
Feb 23, 202418.2018.2317.8018.0118.0150,388,983
Feb 22, 202417.9918.2817.9018.1918.1944,958,283
Feb 21, 202417.8018.2017.6517.8417.8442,443,469
Feb 20, 202417.9017.9017.6217.8217.8236,382,163
Feb 19, 202418.4918.4917.7118.1218.1275,766,826
Feb 08, 202416.9317.5016.9317.5017.5052,757,477
Feb 07, 202416.5017.0616.3116.9216.9247,581,069
Feb 06, 202415.5016.6515.4116.5216.5245,587,987
Feb 05, 202415.7816.2715.0315.7515.7543,489,760
Feb 02, 202416.3016.5515.5215.8915.8938,633,549
Feb 01, 202415.5616.6015.4216.4016.4045,337,460
Jan 31, 202416.2516.3015.5415.5415.5435,220,922
Jan 30, 202416.4016.8416.2016.3016.3023,420,050
Jan 29, 202417.2317.2916.4816.5016.5032,335,616
Jan 26, 202417.2017.5317.1517.2317.2334,350,657
Jan 25, 202416.8017.3016.7117.2817.2838,125,982
Jan 24, 202416.8616.9516.2116.8416.8431,681,425
Jan 23, 202416.5016.9516.2516.8416.8434,840,932
Jan 22, 202417.1317.1916.3616.5516.5530,322,484
Jan 19, 202417.0017.1816.9117.1217.1229,868,107
Jan 18, 202416.6817.0816.4617.0617.0634,535,575
Jan 17, 202417.0217.0816.7416.7416.7422,762,729
Jan 16, 202416.9917.1016.7917.0217.0227,944,800
Jan 15, 202416.8617.1716.7117.0017.0033,600,962
Jan 12, 202417.7617.8016.9516.9916.9959,871,061
Jan 11, 202416.4016.9316.3516.8316.8326,535,644
Jan 10, 202416.5016.6516.0516.3916.3929,961,584
Jan 09, 202416.8817.0616.3716.5516.5539,395,731
Jan 08, 202417.0517.1016.8316.8716.8722,032,582
Jan 05, 202417.4217.5916.8917.0117.0131,139,902
Jan 04, 202417.7617.7817.3417.5117.5125,121,882
Jan 03, 202417.9718.2017.7017.8017.8022,704,767
Jan 02, 202418.4218.4817.9517.9917.9929,389,426
Dec 29, 202318.1818.6018.0818.4518.4525,012,281
Dec 28, 202317.6918.3217.5718.2118.2132,833,731
Dec 27, 202317.6417.8517.6017.6917.6920,145,295
Dec 26, 202318.0118.0117.5517.6517.6521,596,723
Dec 25, 202317.7818.1917.7818.0118.0117,121,081
Dec 22, 202318.2118.2517.7017.8117.8127,722,353
Dec 21, 202317.9818.3317.8318.2618.2625,501,816
Dec 20, 202318.8018.8017.9117.9217.9238,256,214
Dec 19, 202318.5818.8018.4118.7718.7717,120,205
Dec 18, 202318.6218.7818.4618.5418.5418,330,412
Dec 15, 202319.1119.1318.7018.7118.7133,486,049
Dec 14, 202319.2719.5418.9719.0619.0623,970,665
Dec 13, 202319.6619.7419.0919.1519.1534,160,372
Dec 12, 202319.8920.0919.6719.7319.7323,698,554
Dec 11, 202319.7019.9219.3319.8919.8934,400,125
Dec 08, 202319.5220.1519.4619.8519.8553,773,478
Dec 07, 202318.9319.5918.9319.3119.3134,703,160
Dec 06, 202319.1019.2318.8818.9018.9027,239,102
Dec 05, 202319.4319.4319.0819.1019.1022,013,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...