Shenzhen Das Intellitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	3.86	4.36	3.71	4.36	4.36	10.10%	647,555,988
May 21, 2026	4.38	4.70	3.84	3.96	3.96	-7.26%	925,690,400
May 20, 2026	4.27	4.27	4.03	4.27	4.27	10.05%	523,468,413
May 19, 2026	3.88	3.88	3.88	3.88	3.88	9.92%	62,560,910
May 18, 2026	3.21	3.53	3.15	3.53	3.53	9.97%	341,607,100
May 15, 2026	2.94	3.21	2.90	3.21	3.21	9.93%	229,432,300
May 14, 2026	3.04	3.05	2.92	2.92	2.92	-3.63%	58,427,600
May 13, 2026	2.98	3.05	2.95	3.03	3.03	2.71%	69,322,470
May 12, 2026	3.01	3.02	2.93	2.95	2.95	-2.64%	63,902,600
May 11, 2026	3.03	3.08	3.00	3.03	3.03	0.33%	69,114,300
May 8, 2026	3.03	3.05	3.00	3.02	3.02	-0.33%	74,874,380
May 7, 2026	3.00	3.07	3.00	3.03	3.03	2.02%	90,463,200
May 6, 2026	2.91	2.99	2.91	2.97	2.97	2.41%	101,020,600
Apr 30, 2026	2.82	2.94	2.80	2.90	2.90	3.94%	115,506,000
Apr 29, 2026	2.71	2.83	2.70	2.79	2.79	1.82%	52,638,010
Apr 28, 2026	2.81	2.81	2.73	2.74	2.74	-2.84%	46,650,180
Apr 27, 2026	2.74	2.84	2.65	2.82	2.82	2.17%	73,271,670
Apr 24, 2026	2.78	2.79	2.72	2.76	2.76	-1.43%	48,615,700
Apr 23, 2026	2.83	2.84	2.76	2.80	2.80	-0.36%	51,518,930
Apr 22, 2026	2.84	2.85	2.78	2.81	2.81	-1.40%	61,519,250
Apr 21, 2026	2.90	2.91	2.83	2.85	2.85	-1.72%	72,420,600
Apr 20, 2026	2.84	2.98	2.84	2.90	2.90	1.05%	122,934,600
Apr 17, 2026	2.87	2.97	2.81	2.87	2.87	-1.03%	180,863,700
Apr 16, 2026	2.65	2.90	2.64	2.90	2.90	9.85%	124,851,400
Apr 15, 2026	2.72	2.72	2.64	2.64	2.64	-2.58%	38,276,900
Apr 14, 2026	2.73	2.76	2.67	2.71	2.71	-0.37%	51,933,000
Apr 13, 2026	2.68	2.74	2.67	2.72	2.72	1.12%	59,390,900
Apr 10, 2026	2.72	2.74	2.67	2.69	2.69	-1.82%	78,527,300
Apr 9, 2026	2.79	2.80	2.70	2.74	2.74	0.37%	151,047,600
Apr 8, 2026	2.54	2.73	2.54	2.73	2.73	10.08%	62,777,010
Apr 7, 2026	2.44	2.49	2.43	2.48	2.48	1.22%	32,491,240
Apr 3, 2026	2.56	2.57	2.44	2.45	2.45	-3.92%	41,028,060
Apr 2, 2026	2.61	2.61	2.53	2.55	2.55	-2.30%	35,608,430
Apr 1, 2026	2.65	2.65	2.59	2.61	2.61	0.77%	29,099,620
Mar 31, 2026	2.65	2.70	2.59	2.59	2.59	-2.26%	35,675,490
Mar 30, 2026	2.60	2.66	2.57	2.65	2.65	0.38%	33,007,500
Mar 27, 2026	2.57	2.65	2.57	2.64	2.64	1.15%	28,775,400
Mar 26, 2026	2.67	2.72	2.59	2.61	2.61	-2.61%	39,377,100
Mar 25, 2026	2.64	2.71	2.63	2.68	2.68	1.52%	40,633,160
Mar 24, 2026	2.59	2.64	2.53	2.64	2.64	4.35%	55,236,170
Mar 23, 2026	2.65	2.65	2.51	2.53	2.53	-5.95%	66,578,100
Mar 20, 2026	2.81	2.82	2.69	2.69	2.69	-3.93%	67,030,160
Mar 19, 2026	2.84	2.87	2.79	2.80	2.80	-2.10%	56,597,800
Mar 18, 2026	2.85	2.88	2.82	2.86	2.86	1.06%	48,740,410
Mar 17, 2026	2.83	2.91	2.82	2.83	2.83	-	72,316,980
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