Shanghai Hi-Tech Control System Co., Ltd (SHE:002184)
China · Delayed Price · Currency is CNY 10.13
+0.04 (0.40%)
Aug 18, 2026, 3:05 PM CST
SHE:002184 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,400,581 |
| 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% | 7,548,241 |
| 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% | 5,998,338 |
| Jul 14, 2026 | 8.85 | 9.23 | 8.85 | 9.17 | 9.17 | 3.15% | 7,007,150 |
| 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 |
| Jul 1, 2026 | 9.73 | 10.08 | 9.55 | 10.08 | 10.08 | 10.04% | 5,926,076 |
| Jun 30, 2026 | 8.95 | 9.21 | 8.92 | 9.16 | 9.16 | 1.66% | 6,035,057 |
| Jun 29, 2026 | 9.15 | 9.16 | 8.82 | 9.01 | 9.01 | -1.53% | 6,249,700 |
| Jun 26, 2026 | 9.37 | 9.45 | 9.12 | 9.15 | 9.15 | -3.28% | 6,121,979 |
| Jun 25, 2026 | 9.77 | 9.81 | 9.42 | 9.46 | 9.46 | -3.67% | 7,815,752 |
| Jun 24, 2026 | 10.19 | 10.19 | 9.61 | 9.82 | 9.82 | -3.25% | 8,069,779 |
| Jun 23, 2026 | 10.15 | 10.39 | 10.08 | 10.15 | 10.15 | -0.98% | 5,091,800 |
| Jun 22, 2026 | 10.29 | 10.40 | 9.85 | 10.25 | 10.25 | -1.44% | 8,881,951 |
| Jun 18, 2026 | 10.42 | 10.56 | 10.20 | 10.40 | 10.40 | -1.33% | 5,560,070 |
| Jun 17, 2026 | 10.77 | 10.86 | 10.44 | 10.54 | 10.54 | -3.04% | 8,190,298 |
| Jun 16, 2026 | 10.55 | 11.09 | 10.32 | 10.87 | 10.87 | 2.84% | 10,108,654 |
| Jun 15, 2026 | 10.55 | 10.75 | 10.44 | 10.57 | 10.57 | 0.19% | 7,389,547 |
| Jun 12, 2026 | 10.80 | 10.85 | 10.45 | 10.55 | 10.55 | -1.22% | 7,557,900 |
| Jun 11, 2026 | 11.00 | 11.06 | 10.43 | 10.68 | 10.68 | -4.30% | 10,505,152 |
| Jun 10, 2026 | 11.55 | 11.65 | 11.00 | 11.16 | 11.16 | -3.96% | 9,113,254 |
| Jun 9, 2026 | 11.61 | 11.69 | 11.36 | 11.62 | 11.62 | 0.69% | 7,512,500 |