Skip to main content
logo
Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China flag China · Delayed Price · Currency is CNY
31.48
+2.74 (9.53%)
Aug 14, 2025, 2:45 PM CST

SHE:002402 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202528.0029.2027.6128.7428.742.75%87,304,189
Aug 12, 202526.9527.9726.6327.9727.973.78%83,355,233
Aug 11, 202526.9927.4026.7626.9526.950.67%57,947,138
Aug 8, 202526.8027.0526.6226.7726.77-0.37%51,820,707
Aug 7, 202527.5127.9126.8526.8726.87-2.86%89,913,166
Aug 6, 202526.6829.2426.2227.6627.663.75%135,016,534
Aug 5, 202525.6426.8525.4126.6626.663.57%87,946,014
Aug 4, 202525.2925.9825.1725.7425.742.39%72,378,772
Aug 1, 202524.5925.9724.4625.1425.143.29%96,108,411
Jul 31, 202524.5325.1824.2124.3424.34-1.62%68,941,549
Jul 30, 202525.0525.7024.5124.7424.74-1.36%68,021,154
Jul 29, 202524.8025.1824.6825.0825.080.16%60,671,448
Jul 28, 202523.7025.3923.4625.0425.046.28%95,356,963
Jul 25, 202523.6423.8823.4323.5623.56-0.67%40,006,984
Jul 24, 202523.2523.8723.2523.7223.720.94%57,760,852
Jul 23, 202522.3924.5022.2723.5023.504.03%96,107,736
Jul 22, 202523.0023.0822.3722.5922.59-1.74%46,318,433
Jul 21, 202522.5523.1122.3122.9922.991.86%52,229,396
Jul 18, 202522.4322.6422.3122.5722.570.89%37,558,471
Jul 17, 202522.2622.4022.0322.3722.370.45%34,091,656
Jul 16, 202522.6422.6522.1322.2722.27-1.63%46,083,294
Jul 15, 202521.8122.7721.7922.6422.643.62%85,046,483
Jul 14, 202521.8122.0521.6621.8521.85-32,909,775
Jul 11, 202522.0522.1221.5621.8521.850.92%60,371,038
Jul 10, 202521.5921.7821.4821.6521.650.28%34,263,064
Jul 9, 202521.9922.0621.5321.5921.59-1.51%43,119,145
Jul 8, 202521.9522.1021.8121.9221.920.09%37,935,084
Jul 7, 202522.3322.4421.8421.9021.90-2.45%52,250,600
Jul 4, 202522.6022.9022.3222.4522.45-0.75%50,086,100
Jul 3, 202522.5422.8822.4222.6222.620.94%63,662,014
Jul 2, 202522.9123.8722.3622.4122.41-3.90%118,017,208
Jul 1, 202523.8124.3022.9823.3223.320.65%157,181,634
Jun 30, 202523.7923.7922.7323.1723.17-0.69%139,816,672
Jun 27, 202521.4023.3321.3323.3323.3310.00%105,723,681
Jun 26, 202520.8021.6420.8021.2121.212.02%75,632,587
Jun 25, 202520.7020.9220.5820.7920.790.10%55,870,950
Jun 24, 202520.5921.2820.3920.7720.770.87%74,763,336
Jun 23, 202519.8820.9019.8120.5920.593.05%68,050,346
Jun 20, 202520.1520.4019.8119.9819.98-0.60%64,965,836
Jun 19, 202520.3220.6019.6820.1020.100.85%89,741,670
Jun 18, 202518.8020.2318.7319.9319.936.75%79,740,999
Jun 17, 202518.3419.1018.2518.6718.671.63%35,214,778
Jun 16, 202518.1018.4518.0818.3718.370.38%14,962,800
Jun 13, 202518.5018.5718.1018.3018.30-1.93%26,221,442
Jun 12, 202518.7118.8218.6318.6618.66-0.85%17,659,807
Jun 11, 202518.9019.0718.8118.8218.820.21%16,080,850
Jun 10, 202519.2019.2418.5318.7818.78-2.14%26,857,450
Jun 9, 202519.0419.4418.9919.1919.191.11%22,396,564
Jun 6, 202518.9819.0618.9018.9818.98-0.42%14,865,535
Jun 5, 202518.9019.1318.6719.0619.060.95%28,859,877