Hytera Communications Corporation Limited (SHE:002583)
China · Delayed Price · Currency is CNY 8.00
+0.09 (1.14%)
Jul 3, 2026, 3:04 PM CST
SHE:002583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.31 | 8.31 | 7.88 | 8.00 | - | 1.14% | 20,285,115 |
| 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 |
| Jun 26, 2026 | 8.31 | 8.38 | 7.97 | 8.00 | 8.00 | -4.42% | 28,200,326 |
| Jun 25, 2026 | 8.39 | 8.59 | 8.28 | 8.37 | 8.37 | - | 25,047,850 |
| Jun 24, 2026 | 8.62 | 8.69 | 8.33 | 8.37 | 8.37 | -4.99% | 32,048,814 |
| Jun 23, 2026 | 8.57 | 9.12 | 8.51 | 8.81 | 8.81 | 1.85% | 42,391,935 |
| Jun 22, 2026 | 8.65 | 8.85 | 8.39 | 8.65 | 8.65 | -0.57% | 32,219,516 |
| Jun 18, 2026 | 8.78 | 8.85 | 8.55 | 8.70 | 8.70 | -1.58% | 26,414,570 |
| Jun 17, 2026 | 9.08 | 9.14 | 8.82 | 8.84 | 8.84 | -3.60% | 36,757,860 |
| Jun 16, 2026 | 9.40 | 9.41 | 9.10 | 9.17 | 9.17 | -3.47% | 39,891,650 |
| Jun 15, 2026 | 9.40 | 9.62 | 9.33 | 9.50 | 9.50 | -0.52% | 46,681,870 |
| Jun 12, 2026 | 9.28 | 10.18 | 9.15 | 9.55 | 9.55 | 2.91% | 75,844,660 |
| Jun 11, 2026 | 8.97 | 9.30 | 8.80 | 9.28 | 9.28 | 2.65% | 64,101,400 |
| Jun 10, 2026 | 9.39 | 9.48 | 8.98 | 9.04 | 9.04 | -3.73% | 80,171,380 |
| Jun 9, 2026 | 8.55 | 9.39 | 8.47 | 9.39 | 9.39 | 9.95% | 59,710,530 |
| Jun 8, 2026 | 8.50 | 8.72 | 8.31 | 8.54 | 8.54 | -2.40% | 45,241,140 |
| Jun 5, 2026 | 8.27 | 9.02 | 8.24 | 8.75 | 8.75 | 5.80% | 63,853,120 |
| Jun 4, 2026 | 8.21 | 8.38 | 8.21 | 8.27 | 8.27 | -0.48% | 19,486,920 |
| Jun 3, 2026 | 8.27 | 8.50 | 8.19 | 8.31 | 8.31 | 0.48% | 24,914,780 |
| Jun 2, 2026 | 8.43 | 8.47 | 8.20 | 8.27 | 8.27 | -2.01% | 20,618,400 |
| Jun 1, 2026 | 8.31 | 8.54 | 8.27 | 8.44 | 8.44 | 0.72% | 21,830,560 |
| May 29, 2026 | 8.56 | 8.62 | 8.38 | 8.38 | 8.38 | -2.33% | 21,744,770 |
| May 28, 2026 | 8.55 | 8.63 | 8.31 | 8.58 | 8.58 | - | 27,410,000 |
| May 27, 2026 | 8.84 | 8.94 | 8.54 | 8.58 | 8.58 | -3.81% | 27,292,230 |
| May 26, 2026 | 8.94 | 9.07 | 8.80 | 8.92 | 8.92 | -0.78% | 17,607,020 |
| May 25, 2026 | 8.94 | 9.05 | 8.81 | 8.99 | 8.99 | 0.45% | 18,042,720 |
| May 22, 2026 | 9.01 | 9.06 | 8.82 | 8.95 | 8.95 | 0.67% | 17,515,530 |
| May 21, 2026 | 9.12 | 9.22 | 8.88 | 8.89 | 8.89 | -2.31% | 26,093,470 |
| May 20, 2026 | 9.39 | 9.40 | 9.08 | 9.10 | 9.10 | -3.40% | 26,991,730 |
| May 19, 2026 | 9.36 | 9.44 | 9.22 | 9.42 | 9.42 | 0.21% | 25,945,270 |
| May 18, 2026 | 9.51 | 9.55 | 9.34 | 9.40 | 9.40 | -1.78% | 22,915,480 |
| May 15, 2026 | 9.77 | 9.81 | 9.54 | 9.57 | 9.57 | -1.85% | 27,867,110 |
| May 14, 2026 | 10.02 | 10.12 | 9.75 | 9.75 | 9.75 | -3.18% | 37,389,930 |
| May 13, 2026 | 9.96 | 10.25 | 9.94 | 10.07 | 10.07 | 0.60% | 29,852,350 |
| May 12, 2026 | 10.04 | 10.29 | 9.97 | 10.01 | 10.01 | -0.20% | 35,992,840 |
| May 11, 2026 | 10.20 | 10.28 | 9.97 | 10.03 | 10.03 | -1.47% | 32,589,010 |
| May 8, 2026 | 10.00 | 10.23 | 9.93 | 10.18 | 10.18 | 1.39% | 30,456,780 |
| May 7, 2026 | 10.08 | 10.14 | 9.96 | 10.04 | 10.04 | - | 22,970,400 |
| May 6, 2026 | 10.00 | 10.22 | 10.00 | 10.04 | 10.04 | 1.01% | 26,708,020 |
| Apr 30, 2026 | 10.03 | 10.19 | 9.85 | 9.94 | 9.94 | -2.83% | 34,320,520 |
| Apr 29, 2026 | 10.16 | 10.39 | 10.16 | 10.23 | 10.23 | 0.20% | 15,623,480 |
| Apr 28, 2026 | 10.42 | 10.48 | 10.16 | 10.21 | 10.21 | -2.67% | 18,915,550 |
| Apr 27, 2026 | 10.28 | 10.53 | 10.28 | 10.49 | 10.49 | 1.55% | 19,335,100 |
| Apr 24, 2026 | 10.58 | 10.62 | 10.32 | 10.33 | 10.33 | -2.46% | 20,784,880 |
| Apr 23, 2026 | 10.73 | 10.84 | 10.58 | 10.59 | 10.59 | -1.94% | 19,786,020 |
| Apr 22, 2026 | 10.61 | 10.82 | 10.58 | 10.80 | 10.80 | 1.22% | 17,905,560 |
| Apr 21, 2026 | 10.88 | 10.88 | 10.66 | 10.67 | 10.67 | -2.02% | 22,046,670 |