Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 3.160
+0.290 (10.10%)
Aug 3, 2026, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.40 | 4.64 | 4.40 | 4.40 | 4.40 | -10.02% | 664,343,025 |
| Jun 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -9.94% | 44,830,300 |
| Jun 10, 2026 | 5.70 | 5.96 | 5.26 | 5.43 | 5.43 | -4.74% | 744,161,783 |
| Jun 9, 2026 | 5.99 | 6.16 | 5.49 | 5.70 | 5.70 | -0.52% | 968,140,641 |
| Jun 8, 2026 | 5.21 | 5.73 | 5.10 | 5.73 | 5.73 | 9.98% | 487,723,572 |
| Jun 5, 2026 | 4.86 | 5.21 | 4.82 | 5.21 | 5.21 | 9.92% | 779,254,337 |
| Jun 4, 2026 | 4.87 | 5.08 | 4.66 | 4.74 | 4.74 | -2.87% | 488,352,300 |
| Jun 3, 2026 | 4.88 | 5.10 | 4.74 | 4.88 | 4.88 | -1.81% | 766,882,229 |
| Jun 2, 2026 | 4.70 | 4.97 | 4.55 | 4.97 | 4.97 | 9.96% | 574,186,727 |
| Jun 1, 2026 | 3.95 | 4.52 | 3.90 | 4.52 | 4.52 | 9.98% | 369,633,600 |
| May 29, 2026 | 4.51 | 4.84 | 4.11 | 4.11 | 4.11 | -10.07% | 597,370,463 |
| May 28, 2026 | 4.24 | 4.96 | 4.13 | 4.57 | 4.57 | -0.22% | 743,179,400 |
| May 27, 2026 | 4.70 | 4.84 | 4.44 | 4.58 | 4.58 | -1.51% | 634,431,368 |
| May 26, 2026 | 4.91 | 5.16 | 4.60 | 4.65 | 4.65 | -3.12% | 878,513,000 |
| May 25, 2026 | 4.59 | 4.80 | 4.50 | 4.80 | 4.80 | 10.09% | 774,546,600 |