Shenzhen - Delayed Quote CNY

Shenzhen H&T Intelligent Control Co.Ltd (002402.SZ)

18.86
-1.61
(-7.87%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.6619.2618.8018.8618.8675,096,819
May 14, 202520.5820.6920.4220.4720.4729,650,558
May 13, 202521.0021.0420.5120.5320.5335,190,023
May 12, 202521.0021.1120.6320.8320.8338,947,097
May 9, 202520.6621.0420.2320.7420.7455,792,637
May 8, 202520.1120.7819.9620.5120.5145,715,009
May 7, 202520.4120.5819.8520.1320.1344,858,504
May 6, 202519.8920.3319.6720.2020.2049,327,603
Apr 30, 202519.0019.8419.0019.7419.7454,347,666
Apr 29, 202518.8119.2018.6218.9018.9027,421,479
Apr 28, 202519.2519.2518.9019.0019.0025,489,456
Apr 25, 202519.2819.5319.1319.2119.2132,601,426
Apr 24, 202519.3519.8719.0319.1419.1442,490,926
Apr 23, 202519.5919.6119.2019.3619.3649,199,550
Apr 22, 202519.0019.9818.9119.4419.4462,312,180
Apr 21, 202518.9019.2118.6119.1319.1337,328,861
Apr 18, 202518.3919.3318.3918.9218.9251,558,941
Apr 17, 202518.1518.8318.1518.4018.4042,000,699
Apr 16, 202518.9018.9918.1818.3718.3759,097,120
Apr 15, 202518.0019.8017.7019.1819.1888,894,036
Apr 14, 202518.2518.3417.8918.0018.0042,690,280
Apr 11, 202516.9218.0516.8817.6717.6756,464,078
Apr 10, 202517.2917.6917.1117.1317.1365,180,130
Apr 9, 202516.1716.9515.0816.7116.7183,080,131
Apr 8, 202516.1416.9915.7415.7415.7485,754,528
Apr 7, 202517.4917.8517.4917.4917.4918,201,250
Apr 3, 202519.5120.0819.3519.4319.4328,206,350
Apr 2, 202519.7120.1419.6119.8219.8226,243,908
Apr 1, 202519.9320.0019.6119.6419.6423,703,750
Mar 31, 202520.0220.0819.5119.8719.8733,895,019
Mar 28, 202520.3020.4720.1220.2220.2221,107,918
Mar 27, 202520.3820.7420.0520.2920.2930,151,116
Mar 26, 202520.4620.7420.3720.4920.4924,048,578
Mar 25, 202520.7721.0720.3820.4620.4632,953,701
Mar 24, 202520.8021.0320.0920.7720.7748,582,966
Mar 21, 202521.6621.6720.7620.8320.8368,489,048
Mar 20, 202522.1822.4421.8421.8621.8647,552,460
Mar 19, 202522.2822.8622.2122.2522.2543,317,044
Mar 18, 202523.0023.3622.4422.4622.4671,201,090
Mar 17, 202522.8823.3922.6523.1223.1262,858,705
Mar 14, 202522.6523.1922.3822.8622.8680,496,567
Mar 13, 202522.4023.5821.7722.9422.94114,625,885
Mar 12, 202521.5622.8821.3422.2722.27104,686,648
Mar 11, 202521.0021.3920.8621.2621.2646,703,574
Mar 10, 202521.2721.9621.1321.4421.4456,991,662
Mar 7, 202521.5521.8821.1121.4021.4068,129,854
Mar 6, 202521.3922.2421.2421.8321.8392,925,534
Mar 5, 202520.7821.1220.6521.0121.0160,613,701
Mar 4, 202520.2521.0620.2520.7820.7865,234,500
Mar 3, 202521.5821.7420.3520.5620.56110,373,115
Feb 28, 202524.1524.4621.6121.6121.61161,872,935
Feb 27, 202524.5525.1323.4324.0124.01238,198,279
Feb 26, 202521.0923.0820.6523.0823.08148,095,387
Feb 25, 202520.8621.4320.7120.9820.9873,271,943
Feb 24, 202521.6422.1021.1121.4421.44111,188,649
Feb 21, 202520.7821.7820.4621.3421.34129,283,050
Feb 20, 202519.8021.3019.7020.7220.72129,274,803
Feb 19, 202519.1219.7019.1219.5819.5856,671,774
Feb 18, 202520.0220.1719.1319.2019.2071,845,669
Feb 17, 202519.5720.4919.5720.2020.2096,456,688
Feb 14, 202519.6819.8819.2519.5719.5762,137,765
Feb 13, 202520.1920.2819.6119.6819.6876,911,700
Feb 12, 202518.8120.6918.6520.1520.15135,929,351
Feb 11, 202519.1419.1618.8018.8418.8453,472,798
Feb 10, 202519.0719.3018.9919.1219.1269,232,807
Feb 7, 202518.9219.4618.7219.1519.15100,325,412
Feb 6, 202518.0618.9917.9318.9218.9283,974,312
Feb 5, 202517.9018.4217.7618.2018.2068,569,483
Jan 27, 202518.2518.2817.5517.5617.5644,888,600
Jan 24, 202517.6118.4417.5518.2418.2466,299,283
Jan 23, 202518.0518.2917.5817.5817.5859,745,097
Jan 22, 202518.1418.1417.7017.7817.7858,531,310
Jan 21, 202517.8818.6117.7618.3518.3586,021,800
Jan 20, 202517.7318.0917.6217.7817.7855,156,925
Jan 17, 202517.4017.9917.3717.7217.7260,658,200
Jan 16, 202517.7217.8017.3217.5417.5454,632,925
Jan 15, 202517.9317.9517.5117.6517.6556,117,979
Jan 14, 202516.8517.9416.5917.9317.9383,708,005
Jan 13, 202516.6216.8416.1516.6416.6451,512,105
Jan 10, 202517.3217.8416.9016.9016.9080,908,400
Jan 9, 202516.6817.5416.6617.3317.3389,611,541
Jan 8, 202516.6017.0516.0416.8016.8069,048,867
Jan 7, 202516.4016.8316.3016.8016.8058,217,108
Jan 6, 202516.5116.8316.1816.4016.4055,386,530
Jan 3, 202517.6417.7116.4716.5116.5177,811,239
Jan 2, 202518.0918.2817.3117.6017.6075,915,390
Dec 31, 202419.2019.2118.1018.1118.1179,189,800
Dec 30, 202419.3319.6919.0119.0719.0764,425,862
Dec 27, 202419.6519.9519.3719.4219.4287,157,952
Dec 26, 202419.0719.9118.8819.6519.6593,956,345
Dec 25, 202419.3019.7418.6519.0619.0688,503,614
Dec 24, 202419.9220.0818.9019.3519.35114,758,873
Dec 23, 202421.0521.5019.7519.8019.80143,469,208
Dec 20, 202421.5022.2421.1321.2321.23152,556,637
Dec 19, 202421.6222.6021.2221.5421.54169,120,468
Dec 18, 202420.5223.0019.9722.3022.30240,534,297
Dec 17, 202420.4121.6719.9121.0021.00195,290,631
Dec 16, 202421.9522.2520.5020.6920.69260,238,314
Dec 13, 202419.5021.9019.1121.9021.90298,646,230
Dec 12, 202419.5320.5019.3419.9119.91145,901,217
Dec 11, 202419.7920.2119.2319.2919.29149,353,115
Dec 10, 202420.9021.3019.9420.0620.06178,541,330
Dec 9, 202419.6620.8719.6019.9419.94159,847,260
Dec 6, 202420.5120.7519.6419.7819.78185,329,144
Dec 5, 202420.0021.4619.8520.8420.84282,925,866
Dec 4, 202418.6620.5218.2120.5220.52302,828,185
Dec 3, 202418.1219.1717.9618.6518.65191,907,893
Dec 2, 202417.8118.3617.8118.2218.22138,455,471
Nov 29, 202417.5118.2317.3817.9517.95164,788,822
Nov 28, 202418.3019.1617.7317.8117.81188,391,602
Nov 27, 202418.2018.8817.9118.7118.71241,060,029
Nov 26, 202419.5519.8817.6917.6917.69274,051,807
Nov 25, 202421.6522.4019.6319.6519.65293,286,381
Nov 22, 202422.0024.9721.1021.8121.81405,547,989
Nov 21, 202421.9123.2421.4023.2423.24396,485,142
Nov 20, 202418.2521.1317.8121.1321.13347,651,685
Nov 19, 202419.2221.9819.2119.2119.21328,167,586
Nov 18, 202420.5021.3419.3021.3421.34391,782,534
Nov 15, 202417.2120.6016.9119.4019.40399,392,927
Nov 14, 202418.7918.7917.9318.7918.79403,605,349
Nov 13, 202417.0817.0817.0817.0817.0812,909,143
Nov 12, 202415.5315.5315.5315.5315.538,302,305
Nov 11, 202414.1214.1214.1214.1214.129,340,698
Nov 8, 202412.6813.1112.6812.8412.8441,316,097
Nov 7, 202412.5212.7412.4112.6012.6034,381,475
Nov 6, 202412.8812.9712.5012.6812.6835,894,039
Nov 5, 202412.6012.9612.3912.8512.8545,831,804
Nov 4, 202411.9912.9911.9912.5312.5352,752,369
Nov 1, 202412.0412.3811.8511.8811.8838,564,552
Oct 31, 202412.0012.2311.8512.1512.1536,901,346
Oct 30, 202411.6612.1211.6611.9911.9941,542,182
Oct 29, 202411.6312.2511.6311.7911.7957,851,772
Oct 28, 202411.5311.5611.3211.4511.4521,494,075
Oct 25, 202411.3211.7211.2711.5211.5226,502,454
Oct 24, 202411.3111.3611.1511.2911.2917,730,750
Oct 23, 202411.2011.4711.1311.3511.3526,017,257
Oct 22, 202411.3111.3511.0811.2711.2723,994,238
Oct 21, 202411.2511.4711.1111.2411.2435,000,450
Oct 18, 202410.4011.3210.4011.0511.0537,571,805
Oct 17, 202410.6410.7910.4410.4710.4721,092,506
Oct 16, 202410.4910.7010.4210.5110.5118,209,976
Oct 15, 202410.9511.1310.6510.6710.6721,147,736
Oct 14, 202410.6611.0410.4110.9910.9923,854,742
Oct 11, 202411.2411.2410.5110.6510.6526,075,414
Oct 10, 202411.5711.6911.1511.2411.2426,654,424
Oct 9, 202412.1412.1411.3111.3511.3546,352,509
Oct 8, 202412.5512.5511.5612.3412.3459,465,212
Sep 30, 202410.8811.4410.7611.4111.4151,477,763
Sep 27, 20249.9810.549.9710.4610.4624,769,998
Sep 26, 20249.459.829.439.829.8216,663,550
Sep 25, 20249.539.739.439.469.4619,441,772
Sep 24, 20249.139.439.049.439.4318,286,819
Sep 23, 20249.059.268.989.129.128,225,550
Sep 20, 20249.059.118.929.019.017,263,100
Sep 19, 20248.899.228.839.059.0511,387,336
Sep 18, 20248.959.008.708.798.799,059,889
Sep 13, 20249.109.168.948.968.966,955,310
Sep 12, 20249.189.329.089.099.096,467,471
Sep 11, 20249.209.269.109.189.185,673,100
Sep 10, 20249.089.268.959.209.207,882,000
Sep 9, 20249.169.249.039.079.077,148,652
Sep 6, 20249.529.529.179.199.199,358,495
Sep 5, 20249.489.609.399.509.508,178,600
Sep 4, 20249.379.499.329.419.417,271,300
Sep 3, 20249.349.529.339.469.468,656,995
Sep 2, 20249.689.689.359.369.3612,846,734
Aug 30, 20249.279.769.249.619.6117,507,657
Aug 29, 20248.909.328.879.269.2611,771,510
Aug 28, 20248.919.008.808.938.937,804,700
Aug 27, 20249.119.128.888.918.919,275,700
Aug 26, 20249.299.349.109.159.1512,217,953
Aug 23, 20248.909.298.669.229.2220,841,451
Aug 22, 20249.279.339.039.099.099,823,842
Aug 21, 20249.229.429.229.299.297,548,653
Aug 20, 20249.489.509.239.279.279,404,064
Aug 19, 20249.519.629.429.469.468,342,164
Aug 16, 20249.599.679.499.499.499,122,360
Aug 15, 20249.469.759.419.569.5612,062,210
Aug 14, 20249.519.559.409.469.468,386,070
Aug 13, 20249.529.589.429.559.558,125,237
Aug 12, 20249.589.659.479.519.518,999,178
Aug 9, 20249.739.809.629.629.628,642,100
Aug 8, 20249.769.859.639.649.6413,909,000
Aug 7, 20249.709.929.669.809.8010,196,285
Aug 6, 20249.679.739.559.709.7010,300,557
Aug 5, 20249.809.969.499.499.4917,725,062
Aug 2, 202410.1110.299.919.929.9211,701,500
Aug 1, 202410.3210.3510.1410.2110.2111,448,300
Jul 31, 20249.8210.269.7710.2610.2614,235,906
Jul 30, 20249.769.919.689.849.846,983,534
Jul 29, 20249.969.969.809.849.847,370,365
Jul 26, 20249.5710.019.579.909.9015,891,442
Jul 25, 20249.729.749.499.579.5712,673,905
Jul 24, 20249.9210.009.689.729.7213,889,010
Jul 23, 202410.3610.409.909.929.9213,845,850
Jul 22, 202410.4410.4910.2910.3610.369,233,268
Jul 19, 202410.3010.5710.1910.4810.4810,147,410
Jul 18, 202410.5110.5110.1610.3710.3711,894,709
Jul 17, 202410.7810.7910.6110.6310.639,636,500
Jul 16, 202410.5510.8110.5310.7810.7811,095,510
Jul 15, 202410.6810.7810.5710.6310.638,355,310
Jul 12, 202410.6710.7710.5110.7210.729,857,905
Jul 11, 202410.6010.8010.5110.7610.7614,106,410
Jul 10, 202410.2410.5510.2010.4210.4214,285,745
Jul 9, 20249.7910.369.7710.3010.3017,807,204
Jul 8, 202410.0810.089.759.799.7910,869,410
Jul 5, 202410.1310.189.9210.0910.0911,202,450
Jul 4, 202410.3610.4110.1010.1310.138,778,672
Jul 3, 202410.4610.5010.3010.3610.368,520,193
Jul 2, 202410.6210.6910.4110.4610.4611,643,661
Jul 1, 202410.6710.7910.2910.5710.5717,324,210
Jun 28, 202410.4510.9010.3910.7110.7113,807,250
Jun 27, 202410.6410.7610.4110.4510.4510,802,300
Jun 26, 202410.2310.7510.1010.7110.7113,569,300
Jun 25, 202410.4510.5410.1510.2210.2212,903,156
Jun 24, 202410.8210.9410.4410.4610.4614,523,420
Jun 21, 202410.8610.9910.7610.9010.908,027,367
Jun 20, 202411.1811.2410.9010.9310.9311,924,926
Jun 19, 202411.4711.4911.2011.2311.2310,620,600
Jun 18, 202411.1511.4111.1311.4011.4016,388,606
Jun 17, 202411.0311.2910.8911.1511.1516,225,074
Jun 14, 202410.9411.1610.7511.1611.1617,247,456
Jun 13, 202411.0711.1010.9210.9610.9612,460,861
Jun 12, 202410.8811.1210.8511.0211.0214,400,400
Jun 11, 202410.7310.9110.4810.8710.8713,146,818
Jun 7, 202410.7610.9010.5610.7510.7514,903,954
Jun 6, 202411.0211.1210.6510.7010.7016,863,604
Jun 5, 202410.9411.1110.9110.9710.9711,688,872
Jun 4, 202411.0811.0910.8210.9910.9914,544,706
Jun 3, 202411.2311.3010.9511.0911.0913,173,260
May 31, 202411.1411.3911.1411.2411.2413,073,634
May 30, 202411.0311.2210.8511.1311.1312,230,659
May 29, 202411.0311.1810.9711.0311.0310,616,546
May 28, 202411.2011.3511.0411.0811.0810,315,820
May 27, 202411.2111.3310.8811.2111.2120,140,219
May 24, 202411.5111.6611.2311.2611.2618,493,340
May 23, 202411.8011.8411.5611.5911.5913,214,000
May 22, 202411.6911.9511.6911.8511.8512,283,760
May 21, 202411.9011.9511.6711.7711.7712,921,153
May 20, 202411.8211.9911.7911.9011.9015,236,409
May 17, 202411.5311.8311.4911.8311.8315,231,349
May 16, 202411.6311.7411.4811.5211.5214,675,850
May 15, 202411.7211.8711.5411.6111.6115,380,350

Related Tickers

300184.SZ Wuhan P&S Information Technology Co., Ltd.
10.16
-2.78%
 
000062.SZ Shenzhen Huaqiang Industry Co., Ltd.
28.44
+1.75%
 
ICON.TA iCon Group Ltd
601.00
+2.05%
 
ARW.F Arrow Electronics, Inc.
107.00
0.00%
 
YKK.F Boreo Oyj
14.95
-2.29%
 
RXL.PA Rexel S.A.
25.34
+0.52%
 
SCT.L Softcat plc
1,830.00
+1.22%
 
PRT.MI Esprinet S.p.A.
4.5850
-2.65%
 
CLMB Climb Global Solutions, Inc.
110.01
+2.10%
 
ARW Arrow Electronics, Inc.
119.87
-0.20%