Shanghai Hi-Tech Control System Co., Ltd (SHE:002184)
China · Delayed Price · Currency is CNY 9.80
-0.14 (-1.41%)
Sep 30, 2026, 3:04 PM CST
SHE:002184 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.99 | 10.00 | 9.80 | 9.80 | 9.80 | -1.41% | 2,558,200 |
| Sep 29, 2026 | 9.86 | 10.00 | 9.76 | 9.94 | 9.94 | 1.33% | 3,323,310 |
| Sep 28, 2026 | 9.91 | 9.92 | 9.69 | 9.81 | 9.81 | -1.21% | 2,746,412 |
| Sep 24, 2026 | 9.87 | 10.05 | 9.87 | 9.93 | 9.93 | - | 2,811,670 |
| Sep 23, 2026 | 10.01 | 10.01 | 9.87 | 9.93 | 9.93 | -0.50% | 2,034,585 |
| Sep 22, 2026 | 10.01 | 10.07 | 9.93 | 9.98 | 9.98 | -0.60% | 4,585,182 |
| Sep 21, 2026 | 9.72 | 10.14 | 9.72 | 10.04 | 10.04 | 3.29% | 7,354,896 |
| Sep 18, 2026 | 9.77 | 9.80 | 9.67 | 9.72 | 9.72 | 0.41% | 2,670,157 |
| Sep 17, 2026 | 9.64 | 9.70 | 9.53 | 9.68 | 9.68 | 0.83% | 2,483,081 |
| Sep 16, 2026 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 0.95% | 2,473,700 |
| Sep 15, 2026 | 9.78 | 9.78 | 9.51 | 9.51 | 9.51 | -1.86% | 2,676,047 |
| Sep 14, 2026 | 9.63 | 9.82 | 9.60 | 9.69 | 9.69 | 0.52% | 2,731,847 |
| Sep 11, 2026 | 9.73 | 9.75 | 9.50 | 9.64 | 9.64 | -1.53% | 4,426,500 |
| Sep 10, 2026 | 9.77 | 9.86 | 9.72 | 9.79 | 9.79 | -0.71% | 2,571,600 |
| Sep 9, 2026 | 9.99 | 10.00 | 9.82 | 9.86 | 9.86 | -1.30% | 2,908,583 |
| Sep 8, 2026 | 10.01 | 10.06 | 9.95 | 9.99 | 9.99 | -0.50% | 2,907,252 |
| Sep 7, 2026 | 9.98 | 10.13 | 9.98 | 10.04 | 10.04 | 0.20% | 2,799,500 |
| Sep 4, 2026 | 10.15 | 10.23 | 9.97 | 10.02 | 10.02 | -0.60% | 3,731,670 |
| Sep 3, 2026 | 10.25 | 10.33 | 10.08 | 10.08 | 10.08 | -1.08% | 3,105,047 |
| Sep 2, 2026 | 10.16 | 10.25 | 10.08 | 10.19 | 10.19 | -0.39% | 2,728,375 |
| Sep 1, 2026 | 10.20 | 10.32 | 10.16 | 10.23 | 10.23 | - | 3,626,566 |
| Aug 31, 2026 | 10.06 | 10.23 | 10.02 | 10.23 | 10.23 | 1.49% | 4,166,728 |
| Aug 28, 2026 | 10.12 | 10.18 | 10.08 | 10.08 | 10.08 | -0.69% | 3,280,700 |
| Aug 27, 2026 | 10.08 | 10.16 | 10.00 | 10.15 | 10.15 | - | 4,118,000 |
| Aug 26, 2026 | 10.18 | 10.19 | 10.01 | 10.15 | 10.15 | -0.10% | 3,809,800 |
| Aug 25, 2026 | 9.80 | 10.20 | 9.66 | 10.16 | 10.16 | 4.21% | 7,918,020 |
| Aug 24, 2026 | 9.99 | 10.00 | 9.64 | 9.75 | 9.75 | -2.60% | 5,559,036 |
| Aug 21, 2026 | 9.99 | 10.04 | 9.77 | 10.01 | 10.01 | -0.60% | 4,684,344 |
| Aug 20, 2026 | 9.77 | 10.15 | 9.70 | 10.07 | 10.07 | 4.03% | 7,394,676 |
| Aug 19, 2026 | 10.01 | 10.06 | 9.67 | 9.68 | 9.68 | -4.44% | 5,212,791 |
| Aug 18, 2026 | 10.04 | 10.16 | 9.91 | 10.13 | 10.13 | 0.40% | 6,070,177 |
| Aug 17, 2026 | 10.05 | 10.15 | 9.99 | 10.09 | 10.09 | 0.60% | 3,958,574 |
| Aug 14, 2026 | 10.04 | 10.12 | 9.92 | 10.03 | 10.03 | -0.10% | 4,407,223 |
| Aug 13, 2026 | 10.17 | 10.25 | 10.04 | 10.04 | 10.04 | -1.28% | 5,494,363 |
| Aug 12, 2026 | 9.97 | 10.28 | 9.92 | 10.17 | 10.17 | 1.90% | 6,918,022 |
| Aug 11, 2026 | 10.02 | 10.10 | 9.86 | 9.98 | 9.98 | -0.40% | 4,908,363 |
| Aug 10, 2026 | 9.89 | 10.05 | 9.74 | 10.02 | 10.02 | 1.31% | 5,886,470 |
| Aug 7, 2026 | 9.78 | 9.89 | 9.64 | 9.89 | 9.89 | 0.41% | 5,739,715 |
| Aug 6, 2026 | 9.80 | 9.94 | 9.65 | 9.85 | 9.85 | -0.51% | 5,970,027 |
| Aug 5, 2026 | 9.88 | 9.94 | 9.78 | 9.90 | 9.90 | 0.10% | 7,589,164 |
| Aug 4, 2026 | 9.90 | 9.96 | 9.78 | 9.89 | 9.89 | 0.51% | 7,399,281 |
| Aug 3, 2026 | 9.57 | 9.85 | 9.51 | 9.84 | 9.84 | 2.71% | 6,538,845 |
| Jul 31, 2026 | 9.69 | 9.75 | 9.55 | 9.58 | 9.58 | 0.74% | 7,388,328 |
| Jul 30, 2026 | 9.53 | 9.73 | 9.50 | 9.51 | 9.51 | -1.14% | 6,925,697 |
| Jul 29, 2026 | 9.48 | 9.62 | 9.37 | 9.62 | 9.62 | 2.23% | 7,546,141 |
| Jul 28, 2026 | 9.19 | 9.42 | 9.18 | 9.41 | 9.41 | 1.51% | 6,085,563 |
| Jul 27, 2026 | 8.99 | 9.27 | 8.86 | 9.27 | 9.27 | 3.81% | 5,802,087 |
| Jul 24, 2026 | 9.07 | 9.10 | 8.93 | 8.93 | 8.93 | -2.83% | 4,099,400 |
| Jul 23, 2026 | 9.00 | 9.19 | 8.89 | 9.19 | 9.19 | 1.55% | 6,575,903 |
| Jul 22, 2026 | 8.99 | 9.40 | 8.88 | 9.05 | 9.05 | -0.11% | 5,986,988 |