Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China flag China · Delayed Price · Currency is CNY
36.77
+1.25 (3.52%)
Sep 8, 2025, 11:25 AM CST

SHE:002402 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202534.1335.5233.3035.5235.524.81%85,540,910
Sep 4, 202536.4936.8833.1833.8933.89-6.61%120,010,551
Sep 3, 202537.2237.6536.0036.2936.29-2.31%85,459,057
Sep 2, 202539.9140.2536.9137.1537.15-7.13%135,184,768
Sep 1, 202541.0641.4038.6640.0040.00-1.79%114,636,912
Aug 29, 202538.9341.5538.0940.7340.732.47%150,120,949
Aug 28, 202538.6040.4038.1539.7539.753.01%160,459,520
Aug 27, 202541.1541.6438.5838.5938.59-4.74%185,467,956
Aug 26, 202540.1142.1039.4440.5140.511.91%233,247,488
Aug 25, 202539.0339.7538.5039.7539.759.99%71,066,504
Aug 22, 202534.0936.1433.8436.1436.1410.02%175,096,638
Aug 21, 202533.2434.4432.5832.8532.850.06%126,267,599
Aug 20, 202531.1733.6130.9232.8332.836.49%136,453,627
Aug 19, 202531.6631.9430.5230.8330.83-2.59%110,730,830
Aug 18, 202530.2532.0830.2531.6531.655.57%135,639,579
Aug 15, 202530.3830.9829.7029.9829.98-3.20%170,029,853
Aug 14, 202528.7531.6128.5830.9730.977.76%208,712,688
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