Hytera Communications Corporation Limited (SHE:002583)
China · Delayed Price · Currency is CNY 8.29
-0.09 (-1.07%)
Aug 14, 2026, 3:04 PM CST
SHE:002583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |