Zhejiang Dahua Technology
大华股份 SZ002236 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
15.32
+0.09
(+0.59%)
Sectors
ThemePPP Concept
+0.19%
ThemeFacial Recognition
-0.80%
ThemeHuawei Ascend
-1.35%
ThemeHuawei Kunpeng
-1.21%
ThemeMultimodal AI
-1.07%
ThemeSecurity
-0.69%
ThemeSpatiotemporal Big Data
-1.01%
ThemeStarFlash Concept
-1.05%
ThemeSmart Cockpit
-0.73%
ThemeMillimeter-Wave Radar
-1.81%
ThemeRide-hailing
+0.02%
ThemeCybersecurity
-0.99%
IndustryComputer Hardware
-0.97%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.26
High
15.38
Low
15.22
Prev close
15.23
Amplitude
1.05%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.43
MA10
15.60
MA20
15.74
MA60
16.08
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.26 | 15.38 | 15.22 | 15.32 | 11M |
| 2 | 2026-09-29 | 15.20 | 15.28 | 15.18 | 15.23 | 11M |
| 3 | 2026-09-28 | 15.50 | 15.53 | 15.17 | 15.22 | 19M |
| 4 | 2026-09-24 | 15.81 | 15.85 | 15.51 | 15.54 | 26M |
| 5 | 2026-09-23 | 15.86 | 15.91 | 15.80 | 15.85 | 15M |
| 6 | 2026-09-22 | 15.88 | 15.98 | 15.85 | 15.89 | 20M |
| 7 | 2026-09-21 | 15.79 | 15.83 | 15.72 | 15.82 | 15M |
| 8 | 2026-09-18 | 15.75 | 15.82 | 15.71 | 15.74 | 15M |
| 9 | 2026-09-17 | 15.61 | 15.72 | 15.61 | 15.69 | 10M |
| 10 | 2026-09-16 | 15.81 | 15.82 | 15.58 | 15.72 | 21M |
| 11 | 2026-09-15 | 15.66 | 15.89 | 15.63 | 15.89 | 19M |
| 12 | 2026-09-14 | 15.61 | 15.77 | 15.54 | 15.65 | 19M |
52W
Data range
15.17
2.5%
21.10
High/low over the last 250 trading days, and where the price sits.
← Stocks