Skip to main content
logo
Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China flag China · Delayed Price · Currency is CNY
18.19
-0.76 (-4.01%)
Aug 24, 2026, 3:04 PM CST

SHE:002402 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.9519.0017.9918.1918.19-4.01%30,572,049
Aug 21, 202618.9119.0518.5818.9518.95-0.32%20,321,128
Aug 20, 202619.3419.5718.8119.0119.01-2.46%31,683,443
Aug 19, 202620.6820.6819.4919.4919.49-9.98%56,517,671
Aug 18, 202621.7021.7921.3821.6521.65-0.92%21,127,560
Aug 17, 202621.1721.8721.0421.8521.853.36%28,561,321
Aug 14, 202621.1221.3220.8321.1421.140.09%18,348,920
Aug 13, 202621.6921.8821.1221.1221.12-2.18%21,041,178
Aug 12, 202621.4221.6421.2821.5921.590.79%15,626,522
Aug 11, 202621.3121.6721.1921.4221.42-0.70%18,319,962
Aug 10, 202621.7721.9121.2621.5721.570.42%20,807,053
Aug 7, 202621.3021.4820.9021.4821.480.70%31,459,730
Aug 6, 202621.3121.6721.0821.3321.33-1.48%29,275,511
Aug 5, 202620.9521.9020.8821.6521.653.69%41,706,350
Aug 4, 202620.5720.9820.5020.8820.881.75%27,209,261
Aug 3, 202620.0020.6019.9120.5220.522.09%27,072,969
Jul 31, 202620.0020.4419.9020.1020.103.29%39,445,570
Jul 30, 202619.8920.0819.3519.4619.46-2.85%28,491,100
Jul 29, 202619.7020.0819.2320.0320.031.57%28,605,660
Jul 28, 202619.9020.1719.6919.7219.72-2.33%20,199,128
Jul 27, 202619.4820.2219.3720.1920.193.17%23,689,443
Jul 24, 202619.8820.1119.5619.5719.57-3.17%21,101,700
Jul 23, 202620.0820.4019.9120.2120.21-0.35%23,170,780
Jul 22, 202620.2720.7620.1620.2820.28-1.41%30,730,740
Jul 21, 202620.1420.6918.9220.5720.573.58%45,908,690
Jul 20, 202620.9821.2219.4319.8619.86-5.70%52,854,220
Jul 17, 202623.3123.6221.0621.0621.06-10.00%66,245,741
Jul 16, 202623.0124.3722.7623.4023.400.60%48,462,845
Jul 15, 202623.6224.1422.9223.2623.26-0.85%42,268,254
Jul 14, 202624.7924.9722.5523.4623.46-5.82%65,461,430
Jul 13, 202625.8526.4924.7324.9124.91-5.36%75,174,655
Jul 10, 202624.0026.3223.7326.3226.329.99%71,252,010
Jul 9, 202623.8024.0522.8723.9323.931.36%37,377,335
Jul 8, 202624.3424.7123.5823.6123.61-2.28%36,582,275
Jul 7, 202625.1025.8124.1024.1624.16-4.81%43,337,866
Jul 6, 202626.9026.9825.1025.3825.38-5.51%58,910,860
Jul 3, 202626.2627.3426.2526.8626.862.99%61,840,403
Jul 2, 202626.8627.2525.9926.0826.08-2.90%63,155,700
Jul 1, 202626.6227.7726.5126.8626.863.99%93,425,190
Jun 30, 202623.6825.8323.5525.8325.8310.01%69,754,980
Jun 29, 202622.2224.4322.2123.4823.485.72%69,250,150
Jun 26, 202623.3323.3822.2122.2122.21-5.49%32,456,810
Jun 25, 202623.9423.9423.2323.5023.50-1.84%29,021,187
Jun 24, 202623.8724.0723.2923.9423.940.29%24,780,420
Jun 23, 202624.6624.8023.7023.8723.87-3.59%27,254,050
Jun 22, 202624.8824.9423.9024.7624.76-0.08%32,649,860
Jun 18, 202625.0025.1524.6424.7824.78-0.96%22,271,150
Jun 17, 202625.1325.3624.8325.0225.02-0.75%21,681,980
Jun 16, 202624.9925.5324.9225.2125.211.41%29,260,190
Jun 15, 202624.1024.8724.0324.8624.864.45%31,149,330