Hytera Communications Corporation Limited (002583.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2000 | 4.3200 | 4.1200 | 4.2500 | 4.2500 | 96,703,580 |
| 29 Apr 2024 | 4.0400 | 4.2000 | 4.0200 | 4.1700 | 4.1700 | 90,994,158 |
| 26 Apr 2024 | 3.7500 | 3.9800 | 3.7300 | 3.9300 | 3.9300 | 75,674,448 |
| 25 Apr 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 41,985,095 |
| 24 Apr 2024 | 3.6600 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 52,715,351 |
| 23 Apr 2024 | 3.6800 | 3.7300 | 3.6500 | 3.6700 | 3.6700 | 43,291,739 |
| 22 Apr 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6600 | 3.6600 | 67,649,552 |
| 19 Apr 2024 | 3.8800 | 3.9900 | 3.7700 | 3.7900 | 3.7900 | 116,459,683 |
| 18 Apr 2024 | 3.8500 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 197,696,160 |
| 17 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 52,086,460 |
| 16 Apr 2024 | 3.7100 | 3.7300 | 3.3700 | 3.3700 | 3.3700 | 98,116,060 |
| 15 Apr 2024 | 3.9200 | 3.9800 | 3.6600 | 3.7400 | 3.7400 | 93,241,203 |
| 12 Apr 2024 | 3.8900 | 4.0500 | 3.8800 | 3.9700 | 3.9700 | 83,307,767 |
| 11 Apr 2024 | 3.8100 | 4.1300 | 3.7800 | 3.9300 | 3.9300 | 126,348,360 |
| 10 Apr 2024 | 3.9600 | 4.0100 | 3.8100 | 3.8500 | 3.8500 | 127,873,377 |
| 09 Apr 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9800 | 3.9800 | 137,624,171 |
| 08 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 14,166,500 |
| 03 Apr 2024 | 4.8400 | 4.8400 | 4.6800 | 4.7100 | 4.7100 | 27,837,375 |
| 02 Apr 2024 | 4.9700 | 4.9800 | 4.8200 | 4.8500 | 4.8500 | 22,481,180 |
| 01 Apr 2024 | 4.8800 | 4.9500 | 4.8500 | 4.9200 | 4.9200 | 28,633,133 |
| 29 Mar 2024 | 4.6700 | 4.7300 | 4.6000 | 4.8500 | 4.8500 | 12,191,520 |
| 28 Mar 2024 | 4.4400 | 4.7300 | 4.4400 | 4.6600 | 4.6600 | 36,287,486 |
| 27 Mar 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4600 | 4.4600 | 29,781,300 |
| 26 Mar 2024 | 4.8400 | 4.8800 | 4.6800 | 4.7400 | 4.7400 | 25,504,565 |
| 25 Mar 2024 | 4.9900 | 5.0700 | 4.8500 | 4.8500 | 4.8500 | 25,146,001 |
| 22 Mar 2024 | 5.0700 | 5.1000 | 4.9100 | 4.9800 | 4.9800 | 26,071,068 |
| 21 Mar 2024 | 5.1300 | 5.1600 | 5.0700 | 5.1000 | 5.1000 | 20,284,239 |
| 20 Mar 2024 | 5.0800 | 5.1400 | 5.0600 | 5.1300 | 5.1300 | 24,493,089 |
| 19 Mar 2024 | 5.0300 | 5.1300 | 4.9700 | 5.0600 | 5.0600 | 30,572,842 |
| 18 Mar 2024 | 4.9800 | 5.0100 | 4.9300 | 5.0100 | 5.0100 | 24,538,950 |
| 15 Mar 2024 | 4.8600 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 20,523,298 |
| 14 Mar 2024 | 4.9400 | 4.9600 | 4.8000 | 4.8700 | 4.8700 | 25,327,420 |
| 13 Mar 2024 | 4.9500 | 5.0100 | 4.8600 | 4.9600 | 4.9600 | 32,545,994 |
| 12 Mar 2024 | 4.9200 | 4.9700 | 4.8600 | 4.9300 | 4.9300 | 30,832,340 |
| 11 Mar 2024 | 4.8900 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 27,914,083 |
| 08 Mar 2024 | 4.7900 | 4.9100 | 4.7300 | 4.8900 | 4.8900 | 28,232,892 |
| 07 Mar 2024 | 4.9000 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 24,507,196 |
| 06 Mar 2024 | 4.9100 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 21,710,020 |
| 05 Mar 2024 | 4.9800 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 22,140,794 |
| 04 Mar 2024 | 5.0200 | 5.0800 | 4.9200 | 5.0100 | 5.0100 | 23,104,266 |
| 01 Mar 2024 | 4.9100 | 5.0300 | 4.9000 | 5.0300 | 5.0300 | 25,149,713 |
| 29 Feb 2024 | 4.6500 | 4.9600 | 4.6300 | 4.9400 | 4.9400 | 32,573,653 |
| 28 Feb 2024 | 5.2400 | 5.3200 | 4.6700 | 4.7300 | 4.7300 | 54,708,192 |
| 27 Feb 2024 | 4.8900 | 5.1800 | 4.8600 | 5.1800 | 5.1800 | 33,177,733 |
| 26 Feb 2024 | 4.8700 | 5.0200 | 4.8200 | 4.9100 | 4.9100 | 31,558,728 |
| 23 Feb 2024 | 4.7500 | 4.8800 | 4.7000 | 4.8800 | 4.8800 | 28,475,112 |
| 22 Feb 2024 | 4.5600 | 4.7300 | 4.5400 | 4.7300 | 4.7300 | 28,073,307 |
| 21 Feb 2024 | 4.4800 | 4.6900 | 4.4400 | 4.5600 | 4.5600 | 30,613,773 |
| 20 Feb 2024 | 4.4000 | 4.5300 | 4.3700 | 4.5200 | 4.5200 | 28,824,582 |
| 19 Feb 2024 | 4.4700 | 4.5300 | 4.3400 | 4.4500 | 4.4500 | 40,937,547 |
| 08 Feb 2024 | 4.2800 | 4.5900 | 4.2800 | 4.4000 | 4.4000 | 51,199,936 |
| 07 Feb 2024 | 4.1200 | 4.4300 | 4.1200 | 4.2600 | 4.2600 | 40,548,005 |
| 06 Feb 2024 | 3.8200 | 4.2000 | 3.7000 | 4.1200 | 4.1200 | 36,077,726 |
| 05 Feb 2024 | 4.2000 | 4.2300 | 3.7800 | 3.8400 | 3.8400 | 44,267,330 |
| 02 Feb 2024 | 4.3500 | 4.4500 | 4.0300 | 4.2000 | 4.2000 | 39,500,131 |
| 01 Feb 2024 | 4.5900 | 4.6200 | 4.4200 | 4.4200 | 4.4200 | 62,494,021 |
| 31 Jan 2024 | 5.3200 | 5.3300 | 4.9100 | 4.9100 | 4.9100 | 20,000,780 |
| 30 Jan 2024 | 5.4800 | 5.6100 | 5.4200 | 5.4500 | 5.4500 | 10,632,221 |
| 29 Jan 2024 | 5.6900 | 5.7400 | 5.5100 | 5.5200 | 5.5200 | 14,108,169 |
| 26 Jan 2024 | 5.7900 | 5.8200 | 5.6800 | 5.7000 | 5.7000 | 12,330,593 |
| 25 Jan 2024 | 5.4900 | 5.8500 | 5.4500 | 5.8000 | 5.8000 | 25,466,987 |
| 24 Jan 2024 | 5.5000 | 5.5600 | 5.2500 | 5.5300 | 5.5300 | 17,939,008 |
| 23 Jan 2024 | 5.4400 | 5.6000 | 5.3500 | 5.4800 | 5.4800 | 15,288,400 |
| 22 Jan 2024 | 5.8200 | 5.8700 | 5.4100 | 5.4800 | 5.4800 | 25,520,825 |
| 19 Jan 2024 | 5.8400 | 5.9800 | 5.7600 | 5.8800 | 5.8800 | 23,876,837 |
| 18 Jan 2024 | 5.6600 | 5.9000 | 5.6000 | 5.8800 | 5.8800 | 31,934,406 |
| 17 Jan 2024 | 5.6000 | 5.8900 | 5.5800 | 5.7000 | 5.7000 | 33,731,092 |
| 16 Jan 2024 | 5.4500 | 5.6200 | 5.4000 | 5.6200 | 5.6200 | 26,047,851 |
| 15 Jan 2024 | 5.5000 | 5.5300 | 5.4300 | 5.4600 | 5.4600 | 10,284,454 |
| 12 Jan 2024 | 5.5300 | 5.5700 | 5.4700 | 5.4900 | 5.4900 | 11,059,625 |
| 11 Jan 2024 | 5.4600 | 5.5600 | 5.4300 | 5.5600 | 5.5600 | 13,307,024 |
| 10 Jan 2024 | 5.6600 | 5.6900 | 5.4700 | 5.4700 | 5.4700 | 20,527,870 |
| 09 Jan 2024 | 5.6200 | 5.7400 | 5.6100 | 5.6700 | 5.6700 | 12,233,007 |
| 08 Jan 2024 | 5.8300 | 5.8300 | 5.6200 | 5.6200 | 5.6200 | 17,998,400 |
| 05 Jan 2024 | 5.9500 | 6.0000 | 5.8400 | 5.8400 | 5.8400 | 21,007,823 |
| 04 Jan 2024 | 5.9300 | 5.9800 | 5.8500 | 5.9500 | 5.9500 | 18,779,860 |
| 03 Jan 2024 | 5.8900 | 5.9600 | 5.8300 | 5.9000 | 5.9000 | 19,038,035 |
| 02 Jan 2024 | 5.9500 | 5.9800 | 5.8900 | 5.9000 | 5.9000 | 17,931,230 |
| 29 Dec 2023 | 5.8500 | 5.9900 | 5.8400 | 5.9500 | 5.9500 | 22,013,950 |
| 28 Dec 2023 | 5.8000 | 5.9100 | 5.7400 | 5.8700 | 5.8700 | 24,777,752 |
| 27 Dec 2023 | 5.8000 | 5.8700 | 5.7000 | 5.8300 | 5.8300 | 26,618,373 |
| 26 Dec 2023 | 5.7500 | 5.8600 | 5.6900 | 5.8000 | 5.8000 | 33,438,704 |
| 25 Dec 2023 | 5.6200 | 5.7800 | 5.6200 | 5.7300 | 5.7300 | 22,654,608 |
| 22 Dec 2023 | 5.7600 | 5.7700 | 5.6000 | 5.6200 | 5.6200 | 26,067,173 |
| 21 Dec 2023 | 5.7000 | 5.8000 | 5.6100 | 5.7600 | 5.7600 | 26,141,989 |
| 20 Dec 2023 | 5.9300 | 5.9400 | 5.7100 | 5.7200 | 5.7200 | 33,292,286 |
| 19 Dec 2023 | 5.9500 | 5.9900 | 5.8200 | 5.9000 | 5.9000 | 33,892,667 |
| 18 Dec 2023 | 6.1300 | 6.1300 | 5.9500 | 5.9800 | 5.9800 | 28,509,025 |
| 15 Dec 2023 | 6.2800 | 6.3000 | 6.1100 | 6.1300 | 6.1300 | 36,850,349 |
| 14 Dec 2023 | 6.3600 | 6.4800 | 6.2500 | 6.2800 | 6.2800 | 28,171,014 |
| 13 Dec 2023 | 6.5300 | 6.5600 | 6.3600 | 6.3600 | 6.3600 | 30,144,397 |
| 12 Dec 2023 | 6.3900 | 6.6300 | 6.3900 | 6.5100 | 6.5100 | 43,152,777 |
| 11 Dec 2023 | 6.3500 | 6.4200 | 6.2200 | 6.4200 | 6.4200 | 45,961,129 |
| 08 Dec 2023 | 6.4300 | 6.5000 | 6.3700 | 6.4100 | 6.4100 | 31,633,485 |
| 07 Dec 2023 | 6.4200 | 6.4900 | 6.3900 | 6.4300 | 6.4300 | 32,699,155 |
| 06 Dec 2023 | 6.4500 | 6.5000 | 6.3600 | 6.4400 | 6.4400 | 38,472,651 |
| 05 Dec 2023 | 6.6600 | 6.7100 | 6.4500 | 6.4600 | 6.4600 | 48,430,996 |
| 04 Dec 2023 | 6.8200 | 6.9400 | 6.6600 | 6.6800 | 6.6800 | 78,733,899 |
| 01 Dec 2023 | 6.6000 | 7.0400 | 6.5600 | 6.8700 | 6.8700 | 111,015,011 |
| 30 Nov 2023 | 6.6100 | 6.7500 | 6.5500 | 6.6100 | 6.6100 | 69,449,687 |
| *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.