Shenzhen Das Intellitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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