Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 3.430
+0.010 (0.29%)
Sep 30, 2025, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | 0.29% | 29,582,708 |
| Sep 29, 2025 | 3.40 | 3.42 | 3.33 | 3.42 | 3.42 | 0.59% | 36,518,000 |
| Sep 26, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.58% | 45,133,400 |
| Sep 25, 2025 | 3.55 | 3.58 | 3.49 | 3.49 | 3.49 | -2.24% | 47,845,681 |
| Sep 24, 2025 | 3.48 | 3.57 | 3.46 | 3.57 | 3.57 | 1.42% | 59,209,400 |
| Sep 23, 2025 | 3.55 | 3.74 | 3.43 | 3.52 | 3.52 | -0.85% | 88,830,712 |
| Sep 22, 2025 | 3.53 | 3.56 | 3.49 | 3.55 | 3.55 | 0.85% | 47,072,798 |
| Sep 19, 2025 | 3.61 | 3.65 | 3.51 | 3.52 | 3.52 | -2.76% | 64,778,003 |
| Sep 18, 2025 | 3.70 | 3.74 | 3.58 | 3.62 | 3.62 | -2.43% | 112,195,638 |
| Sep 17, 2025 | 3.64 | 3.85 | 3.60 | 3.71 | 3.71 | 1.37% | 120,841,687 |
| Sep 16, 2025 | 3.57 | 3.67 | 3.52 | 3.66 | 3.66 | 2.52% | 96,082,192 |
| Sep 15, 2025 | 3.55 | 3.60 | 3.49 | 3.57 | 3.57 | 0.85% | 71,761,365 |
| Sep 12, 2025 | 3.51 | 3.62 | 3.50 | 3.54 | 3.54 | 1.72% | 93,222,005 |
| Sep 11, 2025 | 3.45 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | 75,421,796 |
| Sep 10, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.50 | 0.29% | 35,542,909 |
| Sep 9, 2025 | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | -2.51% | 52,326,905 |
| Sep 8, 2025 | 3.59 | 3.60 | 3.54 | 3.58 | 3.58 | -0.28% | 54,496,571 |
| Sep 5, 2025 | 3.51 | 3.60 | 3.44 | 3.59 | 3.59 | 2.87% | 58,458,908 |
| Sep 4, 2025 | 3.52 | 3.57 | 3.43 | 3.49 | 3.49 | -1.13% | 67,497,036 |
| Sep 3, 2025 | 3.67 | 3.71 | 3.51 | 3.53 | 3.53 | -3.81% | 73,028,771 |
| Sep 2, 2025 | 3.82 | 3.83 | 3.64 | 3.67 | 3.67 | -3.67% | 108,883,714 |
| Sep 1, 2025 | 3.78 | 3.86 | 3.76 | 3.81 | 3.81 | 1.33% | 114,008,686 |
| Aug 29, 2025 | 3.86 | 3.92 | 3.73 | 3.76 | 3.76 | -1.05% | 126,475,397 |
| Aug 28, 2025 | 3.66 | 3.82 | 3.64 | 3.80 | 3.80 | 3.83% | 157,286,415 |
| Aug 27, 2025 | 3.76 | 3.84 | 3.66 | 3.66 | 3.66 | -1.35% | 181,840,824 |
| Aug 26, 2025 | 3.65 | 3.72 | 3.62 | 3.71 | 3.71 | 1.09% | 104,282,007 |
| Aug 25, 2025 | 3.74 | 3.77 | 3.64 | 3.67 | 3.67 | -0.54% | 131,932,691 |
| Aug 22, 2025 | 3.69 | 3.73 | 3.64 | 3.69 | 3.69 | - | 122,806,307 |
| Aug 21, 2025 | 3.80 | 3.82 | 3.66 | 3.69 | 3.69 | -4.40% | 213,854,173 |
| Aug 20, 2025 | 3.81 | 4.05 | 3.71 | 3.86 | 3.86 | 1.58% | 429,824,025 |
| Aug 19, 2025 | 3.59 | 3.80 | 3.56 | 3.80 | 3.80 | 10.14% | 263,742,732 |
| Aug 18, 2025 | 3.36 | 3.48 | 3.35 | 3.45 | 3.45 | 2.99% | 102,762,271 |
| Aug 15, 2025 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.30% | 60,359,411 |
| Aug 14, 2025 | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 48,384,800 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | 0.29% | 47,170,900 |
| Aug 12, 2025 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | -0.59% | 37,945,354 |
| Aug 11, 2025 | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 1.19% | 38,744,700 |
| Aug 8, 2025 | 3.41 | 3.43 | 3.35 | 3.37 | 3.37 | -1.46% | 48,256,469 |
| Aug 7, 2025 | 3.45 | 3.47 | 3.41 | 3.42 | 3.42 | -0.87% | 48,839,900 |
| Aug 6, 2025 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 0.88% | 45,809,947 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | 41,211,796 |
| Aug 4, 2025 | 3.33 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 27,459,301 |
| Aug 1, 2025 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | 1.20% | 42,341,034 |
| Jul 31, 2025 | 3.34 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 34,356,700 |
| Jul 30, 2025 | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 35,041,742 |
| Jul 29, 2025 | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -0.88% | 40,211,860 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -0.58% | 34,529,189 |
| Jul 25, 2025 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 50,916,715 |
| Jul 24, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.18% | 40,217,540 |
| Jul 23, 2025 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | -0.59% | 45,856,131 |