Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 3.010
-0.090 (-2.90%)
Aug 24, 2026, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.07 | 3.09 | 2.96 | 3.01 | 3.01 | -2.90% | 119,798,200 |
| Aug 21, 2026 | 3.06 | 3.11 | 3.02 | 3.10 | 3.10 | - | 109,828,652 |
| Aug 20, 2026 | 3.13 | 3.14 | 3.05 | 3.10 | 3.10 | 0.98% | 117,379,661 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.06 | 3.07 | 3.07 | -7.53% | 206,876,300 |
| Aug 18, 2026 | 3.43 | 3.45 | 3.30 | 3.32 | 3.32 | -3.49% | 205,127,056 |
| Aug 17, 2026 | 3.48 | 3.52 | 3.34 | 3.44 | 3.44 | 0.88% | 249,322,700 |
| Aug 14, 2026 | 3.55 | 3.58 | 3.30 | 3.41 | 3.41 | -4.48% | 362,564,500 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.55 | 3.57 | 3.57 | -7.99% | 535,053,821 |
| Aug 12, 2026 | 3.50 | 3.88 | 3.46 | 3.88 | 3.88 | 9.92% | 181,351,642 |
| Aug 11, 2026 | 3.51 | 3.60 | 3.41 | 3.53 | 3.53 | 1.15% | 316,167,600 |
| Aug 10, 2026 | 3.41 | 3.50 | 3.32 | 3.49 | 3.49 | 2.35% | 321,229,176 |
| Aug 7, 2026 | 3.40 | 3.48 | 3.27 | 3.41 | 3.41 | -0.87% | 359,705,140 |
| Aug 6, 2026 | 3.46 | 3.63 | 3.35 | 3.44 | 3.44 | -2.55% | 475,327,013 |
| Aug 5, 2026 | 3.56 | 3.68 | 3.48 | 3.53 | 3.53 | 1.44% | 696,975,265 |
| Aug 4, 2026 | 3.45 | 3.48 | 3.18 | 3.48 | 3.48 | 10.13% | 335,601,143 |
| Aug 3, 2026 | 2.94 | 3.16 | 2.94 | 3.16 | 3.16 | 10.10% | 78,844,638 |
| Jul 31, 2026 | 2.77 | 2.97 | 2.77 | 2.87 | 2.87 | 5.51% | 230,276,302 |
| Jul 30, 2026 | 2.80 | 2.88 | 2.70 | 2.72 | 2.72 | -3.55% | 164,507,600 |
| Jul 29, 2026 | 2.80 | 2.83 | 2.72 | 2.82 | 2.82 | 0.71% | 127,661,100 |
| Jul 28, 2026 | 2.77 | 2.88 | 2.76 | 2.80 | 2.80 | 0.36% | 125,761,500 |
| Jul 27, 2026 | 2.69 | 2.79 | 2.65 | 2.79 | 2.79 | 4.49% | 110,003,800 |
| Jul 24, 2026 | 2.73 | 2.75 | 2.65 | 2.67 | 2.67 | -3.61% | 92,305,600 |
| Jul 23, 2026 | 2.71 | 2.79 | 2.68 | 2.77 | 2.77 | 2.21% | 122,418,700 |
| Jul 22, 2026 | 2.66 | 2.76 | 2.60 | 2.71 | 2.71 | 1.12% | 157,852,900 |
| Jul 21, 2026 | 2.61 | 2.68 | 2.40 | 2.68 | 2.68 | 2.68% | 183,599,800 |
| Jul 20, 2026 | 2.75 | 2.80 | 2.56 | 2.61 | 2.61 | -3.69% | 141,446,000 |
| Jul 17, 2026 | 2.92 | 2.98 | 2.68 | 2.71 | 2.71 | -6.87% | 150,362,183 |
| Jul 16, 2026 | 2.91 | 2.98 | 2.88 | 2.91 | 2.91 | -1.02% | 108,483,600 |
| Jul 15, 2026 | 2.94 | 3.03 | 2.92 | 2.94 | 2.94 | 0.34% | 134,890,900 |
| Jul 14, 2026 | 2.89 | 2.93 | 2.78 | 2.93 | 2.93 | 1.03% | 147,618,768 |
| Jul 13, 2026 | 3.14 | 3.17 | 2.87 | 2.90 | 2.90 | -7.94% | 175,609,600 |
| Jul 10, 2026 | 3.07 | 3.27 | 3.05 | 3.15 | 3.15 | 2.27% | 184,828,013 |
| Jul 9, 2026 | 3.08 | 3.12 | 2.98 | 3.08 | 3.08 | -0.65% | 143,282,252 |
| Jul 8, 2026 | 3.14 | 3.14 | 3.01 | 3.10 | 3.10 | -0.96% | 127,724,882 |
| Jul 7, 2026 | 3.15 | 3.25 | 3.09 | 3.13 | 3.13 | -1.26% | 131,294,998 |
| Jul 6, 2026 | 3.38 | 3.40 | 3.16 | 3.17 | 3.17 | -5.37% | 175,984,925 |
| Jul 3, 2026 | 3.36 | 3.40 | 3.28 | 3.35 | 3.35 | 0.60% | 187,391,937 |
| Jul 2, 2026 | 3.44 | 3.54 | 3.30 | 3.33 | 3.33 | -4.03% | 235,299,614 |
| Jul 1, 2026 | 3.49 | 3.58 | 3.44 | 3.47 | 3.47 | - | 188,456,685 |
| Jun 30, 2026 | 3.41 | 3.52 | 3.40 | 3.47 | 3.47 | 1.17% | 190,580,694 |
| Jun 29, 2026 | 3.63 | 3.67 | 3.37 | 3.43 | 3.43 | -5.25% | 255,888,750 |
| Jun 26, 2026 | 3.70 | 3.75 | 3.57 | 3.62 | 3.62 | -3.47% | 305,687,000 |
| Jun 25, 2026 | 3.98 | 4.04 | 3.70 | 3.75 | 3.75 | -8.31% | 419,486,200 |
| Jun 24, 2026 | 4.03 | 4.15 | 3.84 | 4.09 | 4.09 | 1.74% | 487,511,100 |
| Jun 23, 2026 | 4.21 | 4.29 | 3.97 | 4.02 | 4.02 | -4.51% | 537,392,600 |
| Jun 22, 2026 | 3.91 | 4.21 | 3.85 | 4.21 | 4.21 | 9.92% | 578,688,500 |
| Jun 18, 2026 | 3.81 | 3.91 | 3.67 | 3.83 | 3.83 | - | 429,322,200 |
| Jun 17, 2026 | 4.01 | 4.04 | 3.80 | 3.83 | 3.83 | -7.71% | 528,995,600 |
| Jun 16, 2026 | 4.08 | 4.21 | 3.87 | 4.15 | 4.15 | 3.49% | 627,553,700 |
| Jun 15, 2026 | 4.10 | 4.16 | 3.98 | 4.01 | 4.01 | -8.86% | 676,817,900 |