Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 3.170
-0.040 (-1.25%)
Sep 30, 2026, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |