Hytera Communications Corporation Limited (SHE:002583)
China · Delayed Price · Currency is CNY 8.49
-0.11 (-1.28%)
Sep 4, 2026, 3:04 PM CST
SHE:002583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.60 | 8.69 | 8.45 | 8.49 | 8.49 | -1.28% | 18,920,263 |
| Sep 3, 2026 | 8.69 | 8.79 | 8.59 | 8.60 | 8.60 | -0.81% | 21,020,715 |
| Sep 2, 2026 | 8.58 | 8.71 | 8.56 | 8.67 | 8.67 | -0.23% | 21,613,169 |
| Sep 1, 2026 | 8.48 | 8.80 | 8.43 | 8.69 | 8.69 | 2.12% | 33,786,977 |
| Aug 31, 2026 | 8.35 | 8.54 | 8.33 | 8.51 | 8.51 | 0.83% | 16,828,800 |
| Aug 28, 2026 | 8.53 | 8.57 | 8.43 | 8.44 | 8.44 | -1.40% | 15,186,230 |
| Aug 27, 2026 | 8.46 | 8.58 | 8.42 | 8.56 | 8.56 | 1.18% | 20,377,346 |
| Aug 26, 2026 | 8.38 | 8.58 | 8.36 | 8.46 | 8.46 | 1.08% | 24,138,100 |
| Aug 25, 2026 | 8.18 | 8.42 | 8.16 | 8.37 | 8.37 | 1.82% | 23,340,600 |
| Aug 24, 2026 | 8.13 | 8.28 | 8.07 | 8.22 | 8.22 | 1.23% | 19,422,680 |
| Aug 21, 2026 | 8.03 | 8.15 | 7.97 | 8.12 | 8.12 | 1.25% | 13,150,000 |
| Aug 20, 2026 | 7.90 | 8.07 | 7.86 | 8.02 | 8.02 | 1.91% | 16,016,930 |
| Aug 19, 2026 | 8.24 | 8.24 | 7.85 | 7.87 | 7.87 | -3.79% | 22,593,430 |
| Aug 18, 2026 | 8.28 | 8.32 | 8.08 | 8.18 | 8.18 | -1.68% | 19,509,327 |
| Aug 17, 2026 | 8.27 | 8.34 | 8.18 | 8.32 | 8.32 | 0.36% | 13,095,283 |
| Aug 14, 2026 | 8.39 | 8.46 | 8.25 | 8.29 | 8.29 | -1.07% | 13,922,825 |
| Aug 13, 2026 | 8.45 | 8.53 | 8.36 | 8.38 | 8.38 | -0.48% | 18,760,420 |
| Aug 12, 2026 | 8.38 | 8.45 | 8.31 | 8.42 | 8.42 | 0.84% | 14,081,486 |
| Aug 11, 2026 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | -0.95% | 14,687,650 |
| Aug 10, 2026 | 8.33 | 8.48 | 8.21 | 8.43 | 8.43 | 1.20% | 20,473,700 |
| Aug 7, 2026 | 8.53 | 8.59 | 8.16 | 8.33 | 8.33 | -2.34% | 30,103,769 |
| Aug 6, 2026 | 8.55 | 8.70 | 8.41 | 8.53 | 8.53 | -1.27% | 28,043,320 |
| Aug 5, 2026 | 8.63 | 8.75 | 8.58 | 8.64 | 8.64 | -0.92% | 30,203,520 |
| Aug 4, 2026 | 8.58 | 9.19 | 8.58 | 8.72 | 8.72 | 1.75% | 53,763,540 |
| Aug 3, 2026 | 8.24 | 8.60 | 8.20 | 8.57 | 8.57 | 4.13% | 31,166,400 |
| Jul 31, 2026 | 8.13 | 8.25 | 8.13 | 8.23 | 8.23 | 1.86% | 22,303,790 |
| Jul 30, 2026 | 8.07 | 8.24 | 8.03 | 8.08 | 8.08 | -0.25% | 22,552,800 |
| Jul 29, 2026 | 7.99 | 8.15 | 7.98 | 8.10 | 8.10 | 1.50% | 21,746,230 |
| Jul 28, 2026 | 7.87 | 8.05 | 7.85 | 7.98 | 7.98 | 0.76% | 19,407,430 |
| Jul 27, 2026 | 7.67 | 7.94 | 7.61 | 7.92 | 7.92 | 3.39% | 21,612,710 |
| Jul 24, 2026 | 7.96 | 7.98 | 7.65 | 7.66 | 7.66 | -4.37% | 19,135,800 |
| Jul 23, 2026 | 7.87 | 8.02 | 7.75 | 8.01 | 8.01 | 1.91% | 20,100,131 |
| Jul 22, 2026 | 7.93 | 7.99 | 7.82 | 7.86 | 7.86 | -1.63% | 19,142,930 |
| Jul 21, 2026 | 7.80 | 7.99 | 7.71 | 7.99 | 7.99 | 2.83% | 25,639,600 |
| Jul 20, 2026 | 7.80 | 7.95 | 7.70 | 7.77 | 7.77 | -0.77% | 22,870,700 |
| Jul 17, 2026 | 7.91 | 8.09 | 7.82 | 7.83 | 7.83 | -1.63% | 20,173,800 |
| Jul 16, 2026 | 7.92 | 8.03 | 7.85 | 7.96 | 7.96 | 0.51% | 12,856,300 |
| Jul 15, 2026 | 7.90 | 8.03 | 7.85 | 7.92 | 7.92 | -0.38% | 12,396,400 |
| Jul 14, 2026 | 7.88 | 8.08 | 7.73 | 7.95 | 7.95 | 0.89% | 18,082,200 |
| Jul 13, 2026 | 8.18 | 8.19 | 7.87 | 7.88 | 7.88 | -4.37% | 22,199,600 |
| Jul 10, 2026 | 8.07 | 8.42 | 7.99 | 8.24 | 8.24 | 2.11% | 29,080,160 |
| Jul 9, 2026 | 7.85 | 8.12 | 7.81 | 8.07 | 8.07 | 2.28% | 18,014,160 |
| Jul 8, 2026 | 7.81 | 7.93 | 7.80 | 7.89 | 7.89 | 0.25% | 10,778,200 |
| Jul 7, 2026 | 8.01 | 8.01 | 7.86 | 7.87 | 7.87 | -1.75% | 14,095,418 |
| Jul 6, 2026 | 7.97 | 8.20 | 7.96 | 8.01 | 8.01 | 0.12% | 16,624,404 |
| Jul 3, 2026 | 7.89 | 8.12 | 7.88 | 8.00 | 8.00 | 1.14% | 20,103,315 |
| Jul 2, 2026 | 8.03 | 8.06 | 7.90 | 7.91 | 7.91 | -1.49% | 20,882,741 |
| Jul 1, 2026 | 7.71 | 8.08 | 7.66 | 8.03 | 8.03 | 4.42% | 29,556,500 |
| Jun 30, 2026 | 7.67 | 7.88 | 7.63 | 7.69 | 7.69 | 0.13% | 19,492,200 |
| Jun 29, 2026 | 7.90 | 7.99 | 7.60 | 7.68 | 7.68 | -4.00% | 28,714,306 |