Shanghai Hi-Tech Control System Co., Ltd (SHE:002184)
China · Delayed Price · Currency is CNY 9.38
-0.87 (-8.49%)
Oct 30, 2026, 3:04 PM CST
SHE:002184 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.35 | 10.39 | 9.31 | 9.38 | 9.38 | -8.49% | 19,071,452 |
| Oct 29, 2026 | 10.60 | 10.87 | 10.22 | 10.25 | 10.25 | -5.00% | 15,556,699 |
| Oct 28, 2026 | 10.73 | 11.07 | 10.55 | 10.79 | 10.79 | 0.47% | 19,442,918 |
| Oct 27, 2026 | 11.00 | 11.24 | 10.64 | 10.74 | 10.74 | -5.54% | 22,738,729 |
| Oct 26, 2026 | 10.77 | 11.38 | 10.70 | 11.37 | 11.37 | 3.84% | 30,441,282 |
| Oct 23, 2026 | 10.35 | 11.31 | 10.28 | 10.95 | 10.95 | 4.19% | 27,519,188 |
| Oct 22, 2026 | 10.45 | 10.62 | 10.40 | 10.51 | 10.51 | 0.10% | 13,523,947 |
| Oct 21, 2026 | 10.29 | 10.54 | 10.27 | 10.50 | 10.50 | 1.94% | 14,533,510 |
| Oct 20, 2026 | 9.83 | 10.40 | 9.81 | 10.30 | 10.30 | 2.28% | 14,887,145 |
| Oct 19, 2026 | 9.99 | 10.17 | 9.52 | 10.07 | 10.07 | 0.70% | 15,106,629 |
| Oct 16, 2026 | 10.25 | 10.36 | 9.93 | 10.00 | 10.00 | -1.19% | 14,619,200 |
| Oct 15, 2026 | 10.01 | 10.33 | 10.01 | 10.12 | 10.12 | -2.60% | 16,518,288 |
| Oct 14, 2026 | 11.00 | 11.03 | 10.35 | 10.39 | 10.39 | -6.14% | 30,975,868 |
| Oct 13, 2026 | 9.92 | 11.07 | 9.86 | 11.07 | 11.07 | 10.04% | 17,033,664 |
| Oct 12, 2026 | 9.90 | 10.08 | 9.84 | 10.06 | 10.06 | 1.41% | 4,828,853 |
| Oct 9, 2026 | 9.80 | 9.93 | 9.50 | 9.92 | 9.92 | 0.81% | 4,925,314 |
| Oct 8, 2026 | 9.91 | 10.01 | 9.75 | 9.84 | 9.84 | 0.41% | 3,254,400 |
| 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 |