Hytera Communications Corporation Limited (SHE:002583)
China · Delayed Price · Currency is CNY 7.66
-0.35 (-4.37%)
Jul 24, 2026, 3:06 PM CST
SHE:002583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.91 | 7.98 | 7.71 | 7.72 | - | -3.62% | 16,758,900 |
| 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 |
| 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 |