Shenzhen Das Intellitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	2.81	2.85	2.80	2.83	2.83	0.35%	34,042,900
Mar 13, 2026	2.85	2.86	2.81	2.82	2.82	-1.40%	48,106,800
Mar 12, 2026	2.86	2.90	2.85	2.86	2.86	-0.35%	35,403,890
Mar 11, 2026	2.89	2.90	2.86	2.87	2.87	-0.69%	38,619,600
Mar 10, 2026	2.89	2.94	2.85	2.89	2.89	0.35%	51,313,110
Mar 9, 2026	2.86	2.89	2.82	2.88	2.88	-0.35%	53,998,800
Mar 6, 2026	2.82	2.89	2.80	2.89	2.89	1.40%	54,198,740
Mar 5, 2026	2.87	2.92	2.83	2.85	2.85	1.06%	81,933,350
Mar 4, 2026	2.71	2.89	2.68	2.82	2.82	2.55%	81,372,020
Mar 3, 2026	2.84	2.85	2.74	2.75	2.75	-2.48%	56,926,230
Mar 2, 2026	2.92	2.93	2.82	2.82	2.82	-5.05%	79,460,900
Feb 27, 2026	2.94	2.98	2.93	2.97	2.97	1.02%	34,449,220
Feb 26, 2026	2.99	2.99	2.93	2.94	2.94	-1.01%	40,531,980
Feb 25, 2026	2.95	3.02	2.94	2.97	2.97	0.68%	49,563,770
Feb 24, 2026	2.98	2.99	2.94	2.95	2.95	-	40,038,900
Feb 13, 2026	2.98	3.02	2.95	2.95	2.95	-1.01%	42,789,600
Feb 12, 2026	3.01	3.02	2.94	2.98	2.98	-0.33%	50,776,120
Feb 11, 2026	3.01	3.02	2.98	2.99	2.99	-0.66%	41,041,680
Feb 10, 2026	2.97	3.04	2.95	3.01	3.01	2.03%	67,322,040
Feb 9, 2026	2.90	2.95	2.89	2.95	2.95	2.79%	48,341,880
Feb 6, 2026	2.85	2.90	2.81	2.87	2.87	0.35%	41,398,640
Feb 5, 2026	2.88	2.90	2.86	2.86	2.86	-1.04%	35,443,200
Feb 4, 2026	2.87	2.90	2.85	2.89	2.89	0.70%	46,109,290
Feb 3, 2026	2.82	2.88	2.82	2.87	2.87	3.61%	51,453,220
Feb 2, 2026	2.75	2.84	2.73	2.77	2.77	-2.81%	56,687,100
Jan 30, 2026	2.90	2.92	2.84	2.85	2.85	-1.72%	51,795,500
Jan 29, 2026	2.89	2.97	2.83	2.90	2.90	-0.34%	56,228,601
Jan 28, 2026	2.91	2.95	2.89	2.91	2.91	-	41,281,870
Jan 27, 2026	2.94	2.97	2.86	2.91	2.91	-1.36%	54,604,572
Jan 26, 2026	3.03	3.05	2.91	2.95	2.95	-2.64%	74,572,400
Jan 23, 2026	3.00	3.04	2.97	3.03	3.03	1.00%	59,304,330
Jan 22, 2026	2.95	3.00	2.93	3.00	3.00	2.39%	66,982,430
Jan 21, 2026	2.95	2.97	2.92	2.93	2.93	-1.01%	50,912,110
Jan 20, 2026	2.97	3.00	2.94	2.96	2.96	0.34%	57,130,450
Jan 19, 2026	2.94	2.98	2.90	2.95	2.95	-	52,318,720
Jan 16, 2026	3.07	3.08	2.93	2.95	2.95	-3.59%	87,479,100
Jan 15, 2026	3.17	3.19	3.04	3.06	3.06	-3.16%	90,786,886
Jan 14, 2026	3.11	3.23	3.10	3.16	3.16	1.94%	141,727,000
Jan 13, 2026	3.20	3.23	3.09	3.10	3.10	-1.59%	126,979,100
Jan 12, 2026	2.98	3.16	2.98	3.15	3.15	6.42%	145,994,945
Jan 9, 2026	2.94	2.97	2.92	2.96	2.96	0.68%	60,434,810
Jan 8, 2026	2.89	2.95	2.87	2.94	2.94	1.73%	57,078,820
Jan 7, 2026	2.94	2.95	2.89	2.89	2.89	-1.70%	59,544,840
Jan 6, 2026	2.93	2.97	2.91	2.94	2.94	-0.34%	64,461,180
Jan 5, 2026	2.95	3.00	2.91	2.95	2.95	3.51%	113,066,200
Dec 31, 2025	2.83	2.90	2.81	2.85	2.85	-	49,035,640
Dec 30, 2025	2.91	2.92	2.84	2.85	2.85	-1.72%	60,835,420
Dec 29, 2025	2.84	2.90	2.78	2.90	2.90	1.75%	95,841,270
Dec 26, 2025	2.71	2.97	2.70	2.85	2.85	5.17%	157,419,300
Dec 25, 2025	2.70	2.72	2.67	2.71	2.71	0.37%	36,798,460