Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China · Delayed Price · Currency is CNY 2.900
-0.250 (-7.94%)
Jul 13, 2026, 3:04 PM CST
Shenzhen Das Intellitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.14 | 3.17 | 2.95 | 2.96 | - | -6.03% | 104,988,258 |
| 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 |
| 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 |