Shanghai Hi-Tech Control System Co., Ltd (002184.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.34 | 11.40 | 10.59 | 10.60 | 10.60 | 20,849,062 |
| 29 Apr 2024 | 11.70 | 11.88 | 11.57 | 11.77 | 11.77 | 8,296,750 |
| 26 Apr 2024 | 11.64 | 11.86 | 11.55 | 11.78 | 11.78 | 4,730,375 |
| 25 Apr 2024 | 11.61 | 11.75 | 11.54 | 11.64 | 11.64 | 4,176,003 |
| 24 Apr 2024 | 11.30 | 11.66 | 11.30 | 11.66 | 11.66 | 6,180,818 |
| 23 Apr 2024 | 11.12 | 11.33 | 11.05 | 11.26 | 11.26 | 5,664,002 |
| 22 Apr 2024 | 11.38 | 11.45 | 10.73 | 11.11 | 11.11 | 7,319,385 |
| 19 Apr 2024 | 11.10 | 11.25 | 10.98 | 11.12 | 11.12 | 5,998,576 |
| 18 Apr 2024 | 11.27 | 11.45 | 11.00 | 11.22 | 11.22 | 11,556,025 |
| 17 Apr 2024 | 10.91 | 11.79 | 10.91 | 11.38 | 11.38 | 16,090,736 |
| 16 Apr 2024 | 11.60 | 11.77 | 10.69 | 10.72 | 10.72 | 8,679,148 |
| 15 Apr 2024 | 12.48 | 12.50 | 11.47 | 11.70 | 11.70 | 8,319,494 |
| 12 Apr 2024 | 12.21 | 12.53 | 12.18 | 12.21 | 12.21 | 5,977,911 |
| 11 Apr 2024 | 12.03 | 12.33 | 11.96 | 12.18 | 12.18 | 4,473,188 |
| 10 Apr 2024 | 12.36 | 12.49 | 11.96 | 12.07 | 12.07 | 4,909,341 |
| 09 Apr 2024 | 12.28 | 12.49 | 12.19 | 12.35 | 12.35 | 4,036,259 |
| 08 Apr 2024 | 12.61 | 12.86 | 12.25 | 12.29 | 12.29 | 6,893,388 |
| 03 Apr 2024 | 12.88 | 12.88 | 12.43 | 12.69 | 12.69 | 4,956,429 |
| 02 Apr 2024 | 12.77 | 12.99 | 12.62 | 12.88 | 12.88 | 5,530,243 |
| 01 Apr 2024 | 12.57 | 12.84 | 12.53 | 12.83 | 12.83 | 5,006,494 |
| 29 Mar 2024 | 12.36 | 12.45 | 12.12 | 12.45 | 12.45 | 2,968,447 |
| 28 Mar 2024 | 12.00 | 12.50 | 11.96 | 12.35 | 12.35 | 6,103,190 |
| 27 Mar 2024 | 12.65 | 12.67 | 11.99 | 12.01 | 12.01 | 7,540,700 |
| 26 Mar 2024 | 12.70 | 12.88 | 12.41 | 12.69 | 12.69 | 7,793,674 |
| 25 Mar 2024 | 12.96 | 13.60 | 12.80 | 12.80 | 12.80 | 9,995,156 |
| 22 Mar 2024 | 13.26 | 13.34 | 12.88 | 13.03 | 13.03 | 7,485,339 |
| 21 Mar 2024 | 13.47 | 13.53 | 13.20 | 13.35 | 13.35 | 6,465,565 |
| 20 Mar 2024 | 13.30 | 13.50 | 13.27 | 13.49 | 13.49 | 6,158,711 |
| 19 Mar 2024 | 13.45 | 13.65 | 13.36 | 13.41 | 13.41 | 7,624,522 |
| 18 Mar 2024 | 13.41 | 13.56 | 13.25 | 13.53 | 13.53 | 9,120,780 |
| 15 Mar 2024 | 13.00 | 13.30 | 12.89 | 13.30 | 13.30 | 8,320,748 |
| 14 Mar 2024 | 13.20 | 13.38 | 12.82 | 13.05 | 13.05 | 6,783,899 |
| 13 Mar 2024 | 13.19 | 13.30 | 12.96 | 13.20 | 13.20 | 8,670,969 |
| 12 Mar 2024 | 13.09 | 13.35 | 13.01 | 13.16 | 13.16 | 8,863,968 |
| 11 Mar 2024 | 13.00 | 13.15 | 12.77 | 13.14 | 13.14 | 7,177,011 |
| 08 Mar 2024 | 12.69 | 13.00 | 12.63 | 12.95 | 12.95 | 6,399,738 |
| 07 Mar 2024 | 13.07 | 13.27 | 12.72 | 12.72 | 12.72 | 10,476,388 |
| 06 Mar 2024 | 12.58 | 13.07 | 12.51 | 13.02 | 13.02 | 11,094,478 |
| 05 Mar 2024 | 12.68 | 12.83 | 12.55 | 12.60 | 12.60 | 7,103,993 |
| 04 Mar 2024 | 12.94 | 13.04 | 12.56 | 12.89 | 12.89 | 11,361,844 |
| 01 Mar 2024 | 12.78 | 13.08 | 12.74 | 13.08 | 13.08 | 13,148,424 |
| 29 Feb 2024 | 12.19 | 12.69 | 12.17 | 12.61 | 12.61 | 10,752,962 |
| 28 Feb 2024 | 13.29 | 13.46 | 12.18 | 12.19 | 12.19 | 18,963,668 |
| 27 Feb 2024 | 13.20 | 13.30 | 12.90 | 13.29 | 13.29 | 17,002,480 |
| 26 Feb 2024 | 13.20 | 13.81 | 12.85 | 13.04 | 13.04 | 25,851,141 |
| 23 Feb 2024 | 12.00 | 12.55 | 11.96 | 12.55 | 12.55 | 9,863,845 |
| 22 Feb 2024 | 11.46 | 12.09 | 11.46 | 12.03 | 12.03 | 9,255,808 |
| 21 Feb 2024 | 11.42 | 11.89 | 11.36 | 11.56 | 11.56 | 9,038,540 |
| 20 Feb 2024 | 11.50 | 11.62 | 11.35 | 11.58 | 11.58 | 5,390,073 |
| 19 Feb 2024 | 11.36 | 11.75 | 11.29 | 11.66 | 11.66 | 9,722,881 |
| 08 Feb 2024 | 10.36 | 11.39 | 10.36 | 11.37 | 11.37 | 9,741,160 |
| 07 Feb 2024 | 10.30 | 10.76 | 10.15 | 10.36 | 10.36 | 7,986,879 |
| 06 Feb 2024 | 9.39 | 10.45 | 9.19 | 10.28 | 10.28 | 8,229,791 |
| 05 Feb 2024 | 10.58 | 10.59 | 9.61 | 9.67 | 9.67 | 9,727,490 |
| 02 Feb 2024 | 11.19 | 11.41 | 10.30 | 10.68 | 10.68 | 7,451,452 |
| 01 Feb 2024 | 11.05 | 11.50 | 10.81 | 11.20 | 11.20 | 6,336,372 |
| 31 Jan 2024 | 11.92 | 12.03 | 11.11 | 11.22 | 11.22 | 8,190,133 |
| 30 Jan 2024 | 12.00 | 12.42 | 11.88 | 12.00 | 12.00 | 5,211,652 |
| 29 Jan 2024 | 12.76 | 12.92 | 12.16 | 12.19 | 12.19 | 9,303,886 |
| 26 Jan 2024 | 12.78 | 13.59 | 12.62 | 12.88 | 12.88 | 14,458,247 |
| 25 Jan 2024 | 12.70 | 12.98 | 12.16 | 12.89 | 12.89 | 15,876,919 |
| 24 Jan 2024 | 12.33 | 12.42 | 11.83 | 12.31 | 12.31 | 9,589,901 |
| 23 Jan 2024 | 12.56 | 12.59 | 12.15 | 12.19 | 12.19 | 10,093,899 |
| 22 Jan 2024 | 13.58 | 13.58 | 12.38 | 12.57 | 12.57 | 8,578,231 |
| 19 Jan 2024 | 13.90 | 13.90 | 13.43 | 13.46 | 13.46 | 7,308,600 |
| 18 Jan 2024 | 13.73 | 14.08 | 13.51 | 13.98 | 13.98 | 9,186,869 |
| 17 Jan 2024 | 13.99 | 14.16 | 13.70 | 13.72 | 13.72 | 4,762,404 |
| 16 Jan 2024 | 14.05 | 14.14 | 13.77 | 13.97 | 13.97 | 4,876,643 |
| 15 Jan 2024 | 14.00 | 14.17 | 13.85 | 14.06 | 14.06 | 3,596,630 |
| 12 Jan 2024 | 14.25 | 14.35 | 13.98 | 14.00 | 14.00 | 5,655,919 |
| 11 Jan 2024 | 14.08 | 14.34 | 14.07 | 14.29 | 14.29 | 6,951,264 |
| 10 Jan 2024 | 14.43 | 14.49 | 14.03 | 14.11 | 14.11 | 6,492,170 |
| 09 Jan 2024 | 14.24 | 14.82 | 14.24 | 14.50 | 14.50 | 8,253,741 |
| 08 Jan 2024 | 14.59 | 14.68 | 14.18 | 14.20 | 14.20 | 6,443,647 |
| 05 Jan 2024 | 15.20 | 15.33 | 14.46 | 14.59 | 14.59 | 9,510,078 |
| 04 Jan 2024 | 15.16 | 15.38 | 15.01 | 15.20 | 15.20 | 5,572,581 |
| 03 Jan 2024 | 15.19 | 15.26 | 14.96 | 15.15 | 15.15 | 6,896,392 |
| 02 Jan 2024 | 15.30 | 15.40 | 15.16 | 15.20 | 15.20 | 8,163,874 |
| 29 Dec 2023 | 14.84 | 15.33 | 14.76 | 15.30 | 15.30 | 10,729,396 |
| 28 Dec 2023 | 14.01 | 15.05 | 13.82 | 14.92 | 14.92 | 13,445,057 |
| 27 Dec 2023 | 13.88 | 14.18 | 13.80 | 14.09 | 14.09 | 6,806,751 |
| 26 Dec 2023 | 14.85 | 14.92 | 13.78 | 13.88 | 13.88 | 15,945,251 |
| 25 Dec 2023 | 14.90 | 15.13 | 14.78 | 14.93 | 14.93 | 6,865,043 |
| 22 Dec 2023 | 15.26 | 15.27 | 14.68 | 14.81 | 14.81 | 8,961,047 |
| 21 Dec 2023 | 14.90 | 15.29 | 14.37 | 15.28 | 15.28 | 11,771,544 |
| 20 Dec 2023 | 14.95 | 15.41 | 14.95 | 15.03 | 15.03 | 9,884,844 |
| 19 Dec 2023 | 14.86 | 15.03 | 14.56 | 14.91 | 14.91 | 6,893,452 |
| 18 Dec 2023 | 15.29 | 15.31 | 14.82 | 14.88 | 14.88 | 7,597,821 |
| 15 Dec 2023 | 15.54 | 15.60 | 15.23 | 15.35 | 15.35 | 6,681,541 |
| 14 Dec 2023 | 15.49 | 15.75 | 15.45 | 15.48 | 15.48 | 9,150,859 |
| 13 Dec 2023 | 15.45 | 15.80 | 15.36 | 15.51 | 15.51 | 14,023,584 |
| 12 Dec 2023 | 15.32 | 15.55 | 15.27 | 15.46 | 15.46 | 13,206,533 |
| 11 Dec 2023 | 14.45 | 15.68 | 14.33 | 15.35 | 15.35 | 17,805,455 |
| 08 Dec 2023 | 14.77 | 14.99 | 14.55 | 14.61 | 14.61 | 5,196,289 |
| 07 Dec 2023 | 14.65 | 14.85 | 14.54 | 14.78 | 14.78 | 4,527,569 |
| 06 Dec 2023 | 14.73 | 14.91 | 14.57 | 14.66 | 14.66 | 6,103,439 |
| 05 Dec 2023 | 15.21 | 15.21 | 14.71 | 14.73 | 14.73 | 8,309,172 |
| 04 Dec 2023 | 15.28 | 15.39 | 15.18 | 15.28 | 15.28 | 7,711,505 |
| 01 Dec 2023 | 15.02 | 15.29 | 14.88 | 15.28 | 15.28 | 7,951,023 |
| 30 Nov 2023 | 15.16 | 15.32 | 14.77 | 15.04 | 15.04 | 7,226,351 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.