Shenzhen Das Intellitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.82	2.94	2.80	2.90	2.90	3.94%	115,506,078
Apr 29, 2026	2.71	2.83	2.70	2.79	2.79	1.82%	52,638,015
Apr 28, 2026	2.81	2.81	2.73	2.74	2.74	-2.84%	46,650,185
Apr 27, 2026	2.74	2.84	2.65	2.82	2.82	2.17%	73,271,674
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%	51,518,931
Apr 22, 2026	2.84	2.85	2.78	2.81	2.81	-1.40%	61,519,259
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%	180,863,780
Apr 16, 2026	2.65	2.90	2.64	2.90	2.90	9.85%	124,851,415
Apr 15, 2026	2.72	2.72	2.64	2.64	2.64	-2.58%	38,276,901
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%	29,099,621
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
Mar 9, 2026	2.86	2.89	2.82	2.88	2.88	-0.35%	53,998,800
Mar 6, 2026	2.82	2.89	2.80	2.89	2.89	1.40%	54,198,740
Mar 5, 2026	2.87	2.92	2.83	2.85	2.85	1.06%	81,933,350
Mar 4, 2026	2.71	2.89	2.68	2.82	2.82	2.55%	81,372,020
Mar 3, 2026	2.84	2.85	2.74	2.75	2.75	-2.48%	56,926,230
Mar 2, 2026	2.92	2.93	2.82	2.82	2.82	-5.05%	79,460,900
Feb 27, 2026	2.94	2.98	2.93	2.97	2.97	1.02%	34,449,220
Feb 26, 2026	2.99	2.99	2.93	2.94	2.94	-1.01%	40,531,980
Feb 25, 2026	2.95	3.02	2.94	2.97	2.97	0.68%	49,563,770
Feb 24, 2026	2.98	2.99	2.94	2.95	2.95	-	40,038,900
Feb 13, 2026	2.98	3.02	2.95	2.95	2.95	-1.01%	42,789,600
Feb 12, 2026	3.01	3.02	2.94	2.98	2.98	-0.33%	50,776,120
Feb 11, 2026	3.01	3.02	2.98	2.99	2.99	-0.66%	41,041,680