Shanghai Hi-Tech Control System Co., Ltd (SHE:002184)
China · Delayed Price · Currency is CNY 9.84
-0.02 (-0.20%)
Sep 10, 2026, 11:44 AM CST
SHE:002184 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.90 | 9.06 | 8.52 | 9.06 | 9.06 | 0.67% | 7,921,830 |
| Jul 20, 2026 | 9.19 | 9.33 | 8.82 | 9.00 | 9.00 | -1.21% | 6,870,087 |
| Jul 17, 2026 | 9.34 | 9.54 | 9.03 | 9.11 | 9.11 | -2.98% | 6,349,799 |
| Jul 16, 2026 | 9.22 | 9.55 | 9.21 | 9.39 | 9.39 | 0.43% | 5,689,246 |
| Jul 15, 2026 | 9.18 | 9.43 | 9.10 | 9.35 | 9.35 | 1.96% | 5,997,838 |
| Jul 14, 2026 | 8.85 | 9.23 | 8.85 | 9.17 | 9.17 | 3.15% | 7,005,850 |
| Jul 13, 2026 | 9.21 | 9.26 | 8.84 | 8.89 | 8.89 | -4.82% | 6,793,304 |
| Jul 10, 2026 | 9.22 | 9.49 | 9.12 | 9.34 | 9.34 | 1.19% | 7,663,970 |
| Jul 9, 2026 | 9.18 | 9.33 | 8.94 | 9.23 | 9.23 | -0.43% | 7,979,812 |
| Jul 8, 2026 | 9.45 | 9.51 | 9.20 | 9.27 | 9.27 | -2.11% | 6,622,030 |
| Jul 7, 2026 | 9.70 | 9.90 | 9.41 | 9.47 | 9.47 | -2.87% | 8,708,580 |
| Jul 6, 2026 | 9.96 | 10.10 | 9.64 | 9.75 | 9.75 | -2.30% | 11,315,184 |
| Jul 3, 2026 | 10.17 | 10.25 | 9.89 | 9.98 | 9.98 | -5.31% | 18,843,655 |
| Jul 2, 2026 | 10.20 | 10.95 | 9.74 | 10.54 | 10.54 | 4.56% | 31,170,051 |