Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 3.050
-0.320 (-9.50%)
Oct 30, 2026, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.08 | 3.27 | 3.03 | 3.05 | 3.05 | -9.50% | 338,189,791 |
| Oct 29, 2026 | 3.21 | 3.55 | 3.18 | 3.37 | 3.37 | 3.37% | 398,168,002 |
| Oct 28, 2026 | 3.29 | 3.32 | 3.13 | 3.26 | 3.26 | 0.31% | 285,544,491 |
| Oct 27, 2026 | 3.37 | 3.53 | 3.24 | 3.25 | 3.25 | -4.97% | 404,732,740 |
| Oct 26, 2026 | 3.62 | 3.70 | 3.37 | 3.42 | 3.42 | -0.29% | 561,010,644 |
| Oct 23, 2026 | 3.08 | 3.43 | 3.01 | 3.43 | 3.43 | 9.94% | 539,692,860 |
| Oct 22, 2026 | 3.38 | 3.41 | 3.11 | 3.12 | 3.12 | -6.87% | 235,859,004 |
| Oct 21, 2026 | 3.30 | 3.45 | 3.29 | 3.35 | 3.35 | - | 322,036,670 |
| Oct 20, 2026 | 3.18 | 3.50 | 3.17 | 3.35 | 3.35 | 5.02% | 418,864,985 |
| Oct 19, 2026 | 3.07 | 3.32 | 3.07 | 3.19 | 3.19 | 2.24% | 243,302,600 |
| Oct 16, 2026 | 3.13 | 3.38 | 3.06 | 3.12 | 3.12 | 1.30% | 237,234,200 |
| Oct 15, 2026 | 3.14 | 3.22 | 3.07 | 3.08 | 3.08 | -4.64% | 131,955,000 |
| Oct 14, 2026 | 3.32 | 3.33 | 3.21 | 3.23 | 3.23 | -3.00% | 132,707,200 |
| Oct 13, 2026 | 3.18 | 3.39 | 3.14 | 3.33 | 3.33 | 3.42% | 183,432,613 |
| Oct 12, 2026 | 3.25 | 3.28 | 3.18 | 3.22 | 3.22 | -2.42% | 102,890,100 |
| Oct 9, 2026 | 3.19 | 3.30 | 3.07 | 3.30 | 3.30 | 3.12% | 155,618,000 |
| Oct 8, 2026 | 3.18 | 3.27 | 3.16 | 3.20 | 3.20 | 0.95% | 119,823,900 |
| Sep 30, 2026 | 3.22 | 3.24 | 3.11 | 3.17 | 3.17 | -1.25% | 96,664,660 |
| Sep 29, 2026 | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | 2.56% | 146,423,200 |
| Sep 28, 2026 | 3.19 | 3.26 | 3.08 | 3.13 | 3.13 | 0.64% | 152,756,664 |
| Sep 24, 2026 | 3.15 | 3.19 | 3.09 | 3.11 | 3.11 | -1.58% | 62,823,708 |
| Sep 23, 2026 | 3.25 | 3.29 | 3.16 | 3.16 | 3.16 | -3.66% | 93,960,498 |
| Sep 22, 2026 | 3.26 | 3.33 | 3.23 | 3.28 | 3.28 | 1.23% | 124,609,315 |
| Sep 21, 2026 | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | 2.21% | 102,249,027 |
| Sep 18, 2026 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | 0.96% | 66,012,350 |
| Sep 17, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.95% | 57,197,766 |
| Sep 16, 2026 | 3.10 | 3.18 | 3.08 | 3.17 | 3.17 | 1.28% | 67,708,729 |
| Sep 15, 2026 | 3.24 | 3.25 | 3.12 | 3.13 | 3.13 | -3.10% | 84,933,529 |
| Sep 14, 2026 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | 0.31% | 73,802,741 |
| Sep 11, 2026 | 3.23 | 3.25 | 3.15 | 3.22 | 3.22 | -1.23% | 83,457,960 |
| Sep 10, 2026 | 3.27 | 3.28 | 3.22 | 3.26 | 3.26 | -1.51% | 83,964,500 |
| Sep 9, 2026 | 3.38 | 3.40 | 3.29 | 3.31 | 3.31 | -2.93% | 117,423,903 |
| Sep 8, 2026 | 3.36 | 3.41 | 3.34 | 3.41 | 3.41 | 0.89% | 119,410,200 |
| Sep 7, 2026 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | - | 99,641,560 |
| Sep 4, 2026 | 3.40 | 3.49 | 3.36 | 3.38 | 3.38 | -0.29% | 152,135,130 |
| Sep 3, 2026 | 3.45 | 3.49 | 3.36 | 3.39 | 3.39 | -1.74% | 149,979,701 |
| Sep 2, 2026 | 3.46 | 3.49 | 3.38 | 3.45 | 3.45 | -1.43% | 191,003,800 |
| Sep 1, 2026 | 3.35 | 3.66 | 3.34 | 3.50 | 3.50 | 4.48% | 313,987,793 |
| Aug 31, 2026 | 3.24 | 3.35 | 3.20 | 3.35 | 3.35 | 2.76% | 170,496,182 |
| Aug 28, 2026 | 3.31 | 3.34 | 3.23 | 3.26 | 3.26 | 0.93% | 175,261,612 |
| Aug 27, 2026 | 3.17 | 3.24 | 3.15 | 3.23 | 3.23 | 2.22% | 122,768,797 |
| Aug 26, 2026 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 108,126,800 |
| Aug 25, 2026 | 2.99 | 3.16 | 2.95 | 3.14 | 3.14 | 4.32% | 168,207,400 |
| 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 |