Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China · Delayed Price · Currency is CNY 50.68
+2.50 (5.19%)
Sep 29, 2025, 1:45 PM CST
SHE:002402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.10 | 53.00 | 47.97 | 48.18 | 48.18 | -8.40% | 178,807,066 |
| Sep 25, 2025 | 56.01 | 57.31 | 51.80 | 52.60 | 52.60 | -6.07% | 204,741,239 |
| Sep 24, 2025 | 60.71 | 60.71 | 50.56 | 56.00 | 56.00 | 1.47% | 266,990,060 |
| Sep 23, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 10.01% | 3,106,668 |
| Sep 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 10.00% | 8,460,970 |
| Sep 19, 2025 | 45.79 | 47.50 | 44.96 | 45.61 | 45.61 | 3.78% | 159,179,858 |
| Sep 18, 2025 | 39.60 | 43.95 | 39.59 | 43.95 | 43.95 | 10.01% | 134,402,370 |
| Sep 17, 2025 | 39.50 | 41.00 | 39.12 | 39.95 | 39.95 | 2.44% | 85,860,523 |
| Sep 16, 2025 | 37.70 | 39.25 | 37.57 | 39.00 | 39.00 | 3.67% | 72,365,162 |
| Sep 15, 2025 | 39.00 | 39.00 | 37.60 | 37.62 | 37.62 | -2.59% | 61,455,836 |
| Sep 12, 2025 | 37.75 | 39.28 | 37.53 | 38.62 | 38.62 | 1.90% | 94,345,533 |
| Sep 11, 2025 | 35.71 | 38.30 | 35.57 | 37.90 | 37.90 | 5.28% | 95,569,060 |
| Sep 10, 2025 | 35.66 | 36.66 | 35.66 | 36.00 | 36.00 | 0.19% | 54,208,827 |
| Sep 9, 2025 | 37.13 | 37.18 | 35.60 | 35.93 | 35.93 | -2.63% | 62,728,557 |
| Sep 8, 2025 | 36.66 | 37.86 | 36.35 | 36.90 | 36.90 | 3.89% | 97,350,957 |
| Sep 5, 2025 | 34.13 | 35.52 | 33.30 | 35.52 | 35.52 | 4.81% | 85,540,910 |
| Sep 4, 2025 | 36.49 | 36.88 | 33.18 | 33.89 | 33.89 | -6.61% | 120,010,551 |
| Sep 3, 2025 | 37.22 | 37.65 | 36.00 | 36.29 | 36.29 | -2.31% | 85,459,057 |
| Sep 2, 2025 | 39.91 | 40.25 | 36.91 | 37.15 | 37.15 | -7.13% | 135,184,768 |
| Sep 1, 2025 | 41.06 | 41.40 | 38.66 | 40.00 | 40.00 | -1.79% | 114,636,912 |
| Aug 29, 2025 | 38.93 | 41.55 | 38.09 | 40.73 | 40.73 | 2.47% | 150,120,949 |
| Aug 28, 2025 | 38.60 | 40.40 | 38.15 | 39.75 | 39.75 | 3.01% | 160,459,520 |
| Aug 27, 2025 | 41.15 | 41.64 | 38.58 | 38.59 | 38.59 | -4.74% | 185,467,956 |
| Aug 26, 2025 | 40.11 | 42.10 | 39.44 | 40.51 | 40.51 | 1.91% | 233,247,488 |
| Aug 25, 2025 | 39.03 | 39.75 | 38.50 | 39.75 | 39.75 | 9.99% | 71,066,504 |
| Aug 22, 2025 | 34.09 | 36.14 | 33.84 | 36.14 | 36.14 | 10.02% | 175,096,638 |
| Aug 21, 2025 | 33.24 | 34.44 | 32.58 | 32.85 | 32.85 | 0.06% | 126,267,599 |
| Aug 20, 2025 | 31.17 | 33.61 | 30.92 | 32.83 | 32.83 | 6.49% | 136,453,627 |
| Aug 19, 2025 | 31.66 | 31.94 | 30.52 | 30.83 | 30.83 | -2.59% | 110,730,830 |
| Aug 18, 2025 | 30.25 | 32.08 | 30.25 | 31.65 | 31.65 | 5.57% | 135,639,579 |
| Aug 15, 2025 | 30.38 | 30.98 | 29.70 | 29.98 | 29.98 | -3.20% | 170,029,853 |
| Aug 14, 2025 | 28.75 | 31.61 | 28.58 | 30.97 | 30.97 | 7.76% | 208,712,688 |
| Aug 13, 2025 | 28.00 | 29.20 | 27.61 | 28.74 | 28.74 | 2.75% | 87,304,189 |
| Aug 12, 2025 | 26.95 | 27.97 | 26.63 | 27.97 | 27.97 | 3.78% | 83,355,233 |
| Aug 11, 2025 | 26.99 | 27.40 | 26.76 | 26.95 | 26.95 | 0.67% | 57,947,138 |
| Aug 8, 2025 | 26.80 | 27.05 | 26.62 | 26.77 | 26.77 | -0.37% | 51,820,707 |
| Aug 7, 2025 | 27.51 | 27.91 | 26.85 | 26.87 | 26.87 | -2.86% | 89,913,166 |
| Aug 6, 2025 | 26.68 | 29.24 | 26.22 | 27.66 | 27.66 | 3.75% | 135,016,534 |
| Aug 5, 2025 | 25.64 | 26.85 | 25.41 | 26.66 | 26.66 | 3.57% | 87,946,014 |
| Aug 4, 2025 | 25.29 | 25.98 | 25.17 | 25.74 | 25.74 | 2.39% | 72,378,772 |
| Aug 1, 2025 | 24.59 | 25.97 | 24.46 | 25.14 | 25.14 | 3.29% | 96,108,411 |
| Jul 31, 2025 | 24.53 | 25.18 | 24.21 | 24.34 | 24.34 | -1.62% | 68,941,549 |
| Jul 30, 2025 | 25.05 | 25.70 | 24.51 | 24.74 | 24.74 | -1.36% | 68,021,154 |
| Jul 29, 2025 | 24.80 | 25.18 | 24.68 | 25.08 | 25.08 | 0.16% | 60,671,448 |
| Jul 28, 2025 | 23.70 | 25.39 | 23.46 | 25.04 | 25.04 | 6.28% | 95,356,963 |
| Jul 25, 2025 | 23.64 | 23.88 | 23.43 | 23.56 | 23.56 | -0.67% | 40,006,984 |
| Jul 24, 2025 | 23.25 | 23.87 | 23.25 | 23.72 | 23.72 | 0.94% | 57,760,852 |
| Jul 23, 2025 | 22.39 | 24.50 | 22.27 | 23.50 | 23.50 | 4.03% | 96,107,736 |
| Jul 22, 2025 | 23.00 | 23.08 | 22.37 | 22.59 | 22.59 | -1.74% | 46,318,433 |
| Jul 21, 2025 | 22.55 | 23.11 | 22.31 | 22.99 | 22.99 | 1.86% | 52,229,396 |