Shenzhen - Delayed Quote CNY

Hytera Communications Corporation Limited (002583.SZ)

Compare
15.69 -1.50 (-8.73%)
As of December 23 at 3:04:54 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 17.70 17.38 15.66 15.69 15.69 242,141,934
Dec 20, 2024 17.70 18.27 17.11 17.19 17.19 301,322,129
Dec 19, 2024 19.19 19.98 18.01 18.23 18.23 486,713,803
Dec 18, 2024 16.22 18.37 16.22 18.37 18.37 281,467,842
Dec 17, 2024 18.00 18.65 16.70 16.70 16.70 406,059,332
Dec 16, 2024 16.11 17.88 15.98 17.88 17.88 298,774,455
Dec 13, 2024 16.75 16.81 16.22 16.25 16.25 116,253,129
Dec 12, 2024 16.86 17.05 16.62 16.88 16.88 126,988,996
Dec 11, 2024 16.39 17.04 16.32 16.98 16.98 167,309,725
Dec 10, 2024 16.92 17.10 16.50 16.51 16.51 153,358,664
Dec 9, 2024 17.05 17.15 16.47 16.54 16.54 151,791,164
Dec 6, 2024 17.30 17.42 17.00 17.04 17.04 139,137,133
Dec 5, 2024 17.21 17.40 17.19 17.30 17.30 119,566,608
Dec 4, 2024 17.90 17.96 17.15 17.32 17.32 178,638,564
Dec 3, 2024 17.99 18.48 17.56 18.01 18.01 233,821,194
Dec 2, 2024 18.00 18.55 17.81 18.14 18.14 252,477,556
Nov 29, 2024 17.29 17.97 16.96 17.55 17.55 255,884,353
Nov 28, 2024 18.25 18.45 17.47 17.53 17.53 249,193,003
Nov 27, 2024 18.38 18.60 17.77 18.23 18.23 313,670,136
Nov 26, 2024 19.81 20.65 18.69 18.83 18.83 324,551,175
Nov 25, 2024 22.05 22.06 20.25 20.31 20.31 382,934,947
Nov 22, 2024 22.70 24.60 22.50 22.50 22.50 514,537,704
Nov 21, 2024 26.30 26.36 25.00 25.00 25.00 678,347,363
Nov 20, 2024 21.60 23.96 21.20 23.96 23.96 533,365,793
Nov 19, 2024 19.34 21.78 18.22 21.78 21.78 534,318,200
Nov 18, 2024 19.57 20.97 19.26 19.80 19.80 323,107,174
Nov 15, 2024 20.60 21.33 19.22 19.94 19.94 376,286,241
Nov 14, 2024 21.13 23.30 21.13 21.35 21.35 402,799,101
Nov 13, 2024 21.71 22.26 20.66 21.36 21.36 257,570,031
Nov 12, 2024 20.80 23.00 20.60 22.36 22.36 442,100,179
Nov 11, 2024 20.68 21.18 20.03 20.95 20.95 260,509,212
Nov 8, 2024 20.55 21.70 19.86 20.97 20.97 351,376,185
Nov 7, 2024 21.90 22.22 20.91 20.91 20.91 364,992,987
Nov 6, 2024 21.51 24.38 21.50 23.23 23.23 466,018,562
Nov 5, 2024 23.00 23.70 21.27 22.32 22.32 448,417,365
Nov 4, 2024 22.84 26.15 22.84 22.84 22.84 472,899,435
Nov 1, 2024 31.00 31.02 25.38 25.38 25.38 414,860,998
Oct 31, 2024 28.20 28.20 26.54 28.20 28.20 99,177,190
Oct 30, 2024 24.70 25.64 24.03 25.64 25.64 71,439,205
Oct 29, 2024 23.31 23.31 23.31 23.31 23.31 22,978,633
Oct 28, 2024 21.19 21.19 20.48 21.19 21.19 84,087,316
Oct 25, 2024 18.79 19.26 18.00 19.26 19.26 166,738,385
Oct 24, 2024 17.50 17.51 14.84 17.51 17.51 428,603,766
Oct 23, 2024 15.11 15.92 15.10 15.92 15.92 123,502,656
Oct 22, 2024 14.00 14.47 13.68 14.47 14.47 260,740,705
Oct 21, 2024 12.00 13.15 11.95 13.15 13.15 232,131,951
Oct 18, 2024 11.50 11.95 11.22 11.95 11.95 442,548,530
Oct 17, 2024 11.30 11.66 9.88 10.86 10.86 396,182,030
Oct 16, 2024 9.45 10.60 9.30 10.60 10.60 356,568,982
Oct 15, 2024 8.90 9.64 8.90 9.64 9.64 225,148,786
Oct 14, 2024 9.17 9.17 7.60 8.76 8.76 450,247,335
Oct 11, 2024 7.90 8.34 7.90 8.34 8.34 326,797,949
Oct 10, 2024 8.60 8.85 7.26 7.58 7.58 447,339,547
Oct 9, 2024 7.47 8.07 7.35 8.07 8.07 243,233,972
Oct 8, 2024 7.34 7.34 6.80 7.34 7.34 338,320,142
Sep 30, 2024 6.06 6.67 6.06 6.67 6.67 336,178,058
Sep 27, 2024 6.78 6.97 5.96 6.06 6.06 487,548,818
Sep 26, 2024 5.76 6.34 5.49 6.34 6.34 323,484,579
Sep 25, 2024 5.76 5.76 5.45 5.76 5.76 360,346,025
Sep 24, 2024 5.24 5.24 5.24 5.24 5.24 11,806,320
Sep 23, 2024 4.76 4.76 4.76 4.76 4.76 15,024,086
Sep 20, 2024 4.33 4.33 4.33 4.33 4.33 27,081,220
Sep 19, 2024 3.81 3.94 3.77 3.94 3.94 118,554,727
Sep 18, 2024 3.63 3.64 3.52 3.58 3.58 22,014,370
Sep 13, 2024 3.68 3.70 3.63 3.64 3.64 20,795,300
Sep 12, 2024 3.72 3.76 3.69 3.69 3.69 18,496,700
Sep 11, 2024 3.75 3.76 3.69 3.71 3.71 22,766,674
Sep 10, 2024 3.77 3.80 3.66 3.78 3.78 36,492,860
Sep 9, 2024 3.78 3.80 3.72 3.76 3.76 23,942,650
Sep 6, 2024 3.90 3.90 3.78 3.79 3.79 24,183,100
Sep 5, 2024 3.82 3.91 3.82 3.88 3.88 19,892,172
Sep 4, 2024 3.85 3.88 3.81 3.83 3.83 21,076,672
Sep 3, 2024 3.88 3.92 3.81 3.87 3.87 25,230,972
Sep 2, 2024 3.96 3.99 3.85 3.86 3.86 30,084,104
Aug 30, 2024 3.85 4.03 3.85 3.97 3.97 46,836,000
Aug 29, 2024 3.75 3.89 3.73 3.87 3.87 29,297,877
Aug 28, 2024 3.73 3.81 3.70 3.77 3.77 21,797,391
Aug 27, 2024 3.85 3.85 3.73 3.75 3.75 27,145,330
Aug 26, 2024 3.82 3.88 3.75 3.86 3.86 22,252,863
Aug 23, 2024 3.79 3.86 3.76 3.83 3.83 24,778,200
Aug 22, 2024 3.87 3.92 3.79 3.80 3.80 32,553,696
Aug 21, 2024 3.88 3.94 3.83 3.85 3.85 27,982,863
Aug 20, 2024 4.04 4.05 3.90 3.91 3.91 29,071,600
Aug 19, 2024 4.01 4.07 3.96 4.03 4.03 27,530,849
Aug 16, 2024 3.98 4.02 3.97 3.99 3.99 26,843,201
Aug 15, 2024 3.89 4.04 3.84 3.98 3.98 43,045,253
Aug 14, 2024 3.93 3.96 3.88 3.89 3.89 35,715,962
Aug 13, 2024 3.86 3.93 3.85 3.92 3.92 21,308,600
Aug 12, 2024 3.95 3.95 3.85 3.88 3.88 28,412,418
Aug 9, 2024 3.99 4.03 3.95 3.95 3.95 26,466,273
Aug 8, 2024 4.06 4.07 3.93 3.97 3.97 44,128,067
Aug 7, 2024 4.02 4.12 3.94 4.07 4.07 60,872,400
Aug 6, 2024 3.91 3.95 3.88 3.94 3.94 29,877,100
Aug 5, 2024 4.04 4.07 3.87 3.88 3.88 39,755,980
Aug 2, 2024 4.14 4.18 4.04 4.05 4.05 30,784,580
Aug 1, 2024 4.14 4.22 4.13 4.16 4.16 33,997,538
Jul 31, 2024 4.08 4.18 4.01 4.17 4.17 39,134,157
Jul 30, 2024 3.93 4.06 3.90 4.04 4.04 33,729,338
Jul 29, 2024 3.92 3.96 3.85 3.92 3.92 22,028,707
Jul 26, 2024 3.80 3.91 3.79 3.90 3.90 27,563,972
Jul 25, 2024 3.79 3.85 3.71 3.80 3.80 26,860,000
Jul 24, 2024 3.84 3.92 3.81 3.83 3.83 27,443,700
Jul 23, 2024 3.95 3.99 3.86 3.88 3.88 30,301,201
Jul 22, 2024 3.94 4.00 3.90 3.95 3.95 26,107,850
Jul 19, 2024 3.96 4.00 3.91 3.96 3.96 24,826,204
Jul 18, 2024 4.03 4.05 3.86 3.97 3.97 39,241,054
Jul 17, 2024 4.16 4.18 4.05 4.06 4.06 31,400,162
Jul 16, 2024 4.12 4.18 4.07 4.15 4.15 34,887,107
Jul 15, 2024 4.15 4.19 4.07 4.11 4.11 35,312,556
Jul 12, 2024 4.20 4.20 4.12 4.13 4.13 27,161,358
Jul 11, 2024 4.17 4.21 4.12 4.20 4.20 35,739,548
Jul 10, 2024 4.03 4.14 4.01 4.09 4.09 32,574,231
Jul 9, 2024 3.87 4.05 3.85 4.03 4.03 37,546,521
Jul 8, 2024 4.01 4.04 3.87 3.88 3.88 28,509,471
Jul 5, 2024 3.96 4.05 3.92 4.03 4.03 24,739,349
Jul 4, 2024 4.07 4.10 3.97 3.99 3.99 32,012,100
Jul 3, 2024 4.10 4.13 4.07 4.08 4.08 27,933,932
Jul 2, 2024 4.07 4.16 4.03 4.10 4.10 39,770,778
Jul 1, 2024 4.09 4.11 3.97 4.05 4.05 37,117,700
Jun 28, 2024 3.91 4.20 3.88 4.07 4.07 53,002,451
Jun 27, 2024 3.95 4.01 3.89 3.90 3.90 25,366,000
Jun 26, 2024 3.73 4.00 3.69 3.99 3.99 36,221,000
Jun 25, 2024 3.82 3.86 3.69 3.73 3.73 30,127,400
Jun 24, 2024 3.94 3.97 3.82 3.83 3.83 29,171,200
Jun 21, 2024 4.01 4.03 3.93 3.97 3.97 23,489,500
Jun 20, 2024 4.17 4.18 4.00 4.01 4.01 30,650,460
Jun 19, 2024 4.17 4.23 4.14 4.18 4.18 28,669,029
Jun 18, 2024 4.05 4.19 4.04 4.17 4.17 31,008,589
Jun 17, 2024 3.97 4.08 3.95 4.07 4.07 29,577,685
Jun 14, 2024 3.94 3.99 3.86 3.98 3.98 24,998,800
Jun 13, 2024 3.93 3.97 3.90 3.92 3.92 22,126,607
Jun 12, 2024 3.84 3.96 3.84 3.92 3.92 25,887,500
Jun 11, 2024 3.83 3.87 3.72 3.85 3.85 24,528,684
Jun 7, 2024 3.85 3.90 3.75 3.84 3.84 32,363,300
Jun 6, 2024 3.95 3.97 3.78 3.81 3.81 36,136,003
Jun 5, 2024 3.96 4.02 3.92 3.93 3.93 25,856,200
Jun 4, 2024 4.03 4.03 3.91 3.97 3.97 30,131,556
Jun 3, 2024 4.12 4.16 3.97 4.03 4.03 38,582,647
May 31, 2024 4.06 4.19 4.05 4.12 4.12 28,761,884
May 30, 2024 4.03 4.13 3.97 4.08 4.08 31,089,394
May 29, 2024 4.08 4.15 4.02 4.05 4.05 25,572,400
May 28, 2024 4.12 4.17 4.05 4.08 4.08 26,180,390
May 27, 2024 4.10 4.14 4.02 4.13 4.13 36,407,316
May 24, 2024 4.17 4.23 4.09 4.10 4.10 27,470,028
May 23, 2024 4.26 4.28 4.15 4.17 4.17 29,742,510
May 22, 2024 4.26 4.32 4.24 4.26 4.26 31,490,890
May 21, 2024 4.27 4.35 4.25 4.28 4.28 32,135,698
May 20, 2024 4.38 4.39 4.27 4.33 4.33 50,338,115
May 17, 2024 4.34 4.43 4.30 4.40 4.40 51,210,472
May 16, 2024 4.29 4.39 4.29 4.32 4.32 45,556,300
May 15, 2024 4.17 4.46 4.15 4.29 4.29 81,226,313
May 14, 2024 4.20 4.28 4.16 4.19 4.19 33,279,400
May 13, 2024 4.19 4.27 4.07 4.21 4.21 51,119,700
May 10, 2024 4.26 4.27 4.16 4.20 4.20 41,294,280
May 9, 2024 4.24 4.30 4.24 4.27 4.27 41,671,648
May 8, 2024 4.36 4.37 4.21 4.22 4.22 55,714,291
May 7, 2024 4.45 4.47 4.32 4.37 4.37 72,191,340
May 6, 2024 4.32 4.54 4.31 4.44 4.44 93,395,365
Apr 30, 2024 4.20 4.32 4.12 4.25 4.25 96,703,580
Apr 29, 2024 4.04 4.20 4.02 4.17 4.17 90,994,158
Apr 26, 2024 3.75 3.98 3.73 3.93 3.93 75,674,448
Apr 25, 2024 3.81 3.81 3.73 3.75 3.75 41,985,095
Apr 24, 2024 3.66 3.82 3.64 3.82 3.82 52,715,351
Apr 23, 2024 3.68 3.73 3.65 3.67 3.67 43,291,739
Apr 22, 2024 3.76 3.77 3.56 3.66 3.66 67,649,552
Apr 19, 2024 3.88 3.99 3.77 3.79 3.79 116,459,683
Apr 18, 2024 3.85 4.07 3.78 3.95 3.95 197,696,160
Apr 17, 2024 3.71 3.71 3.71 3.71 3.71 52,086,460
Apr 16, 2024 3.71 3.73 3.37 3.37 3.37 98,116,060
Apr 15, 2024 3.92 3.98 3.66 3.74 3.74 93,241,203
Apr 12, 2024 3.89 4.05 3.88 3.97 3.97 83,307,767
Apr 11, 2024 3.81 4.13 3.78 3.93 3.93 126,348,360
Apr 10, 2024 3.96 4.01 3.81 3.85 3.85 127,873,377
Apr 9, 2024 3.82 4.00 3.82 3.98 3.98 137,624,171
Apr 8, 2024 4.24 4.24 4.24 4.24 4.24 14,166,500
Apr 3, 2024 4.84 4.84 4.68 4.71 4.71 27,837,375
Apr 2, 2024 4.97 4.98 4.82 4.85 4.85 22,481,180
Apr 1, 2024 4.88 4.95 4.85 4.92 4.92 28,633,133
Mar 29, 2024 4.67 4.73 4.60 4.85 4.85 12,191,520
Mar 28, 2024 4.44 4.73 4.44 4.66 4.66 36,287,486
Mar 27, 2024 4.72 4.74 4.45 4.46 4.46 29,781,300
Mar 26, 2024 4.84 4.88 4.68 4.74 4.74 25,504,565
Mar 25, 2024 4.99 5.07 4.85 4.85 4.85 25,146,001
Mar 22, 2024 5.07 5.10 4.91 4.98 4.98 26,071,068
Mar 21, 2024 5.13 5.16 5.07 5.10 5.10 20,284,239
Mar 20, 2024 5.08 5.14 5.06 5.13 5.13 24,493,089
Mar 19, 2024 5.03 5.13 4.97 5.06 5.06 30,572,842
Mar 18, 2024 4.98 5.01 4.93 5.01 5.01 24,538,950
Mar 15, 2024 4.86 4.93 4.81 4.93 4.93 20,523,298
Mar 14, 2024 4.94 4.96 4.80 4.87 4.87 25,327,420
Mar 13, 2024 4.95 5.01 4.86 4.96 4.96 32,545,994
Mar 12, 2024 4.92 4.97 4.86 4.93 4.93 30,832,340
Mar 11, 2024 4.89 4.92 4.81 4.91 4.91 27,914,083
Mar 8, 2024 4.79 4.91 4.73 4.89 4.89 28,232,892
Mar 7, 2024 4.90 4.95 4.76 4.77 4.77 24,507,196
Mar 6, 2024 4.91 4.96 4.81 4.92 4.92 21,710,020
Mar 5, 2024 4.98 5.00 4.90 4.92 4.92 22,140,794
Mar 4, 2024 5.02 5.08 4.92 5.01 5.01 23,104,266
Mar 1, 2024 4.91 5.03 4.90 5.03 5.03 25,149,713
Feb 29, 2024 4.65 4.96 4.63 4.94 4.94 32,573,653
Feb 28, 2024 5.24 5.32 4.67 4.73 4.73 54,708,192
Feb 27, 2024 4.89 5.18 4.86 5.18 5.18 33,177,733
Feb 26, 2024 4.87 5.02 4.82 4.91 4.91 31,558,728
Feb 23, 2024 4.75 4.88 4.70 4.88 4.88 28,475,112
Feb 22, 2024 4.56 4.73 4.54 4.73 4.73 28,073,307
Feb 21, 2024 4.48 4.69 4.44 4.56 4.56 30,613,773
Feb 20, 2024 4.40 4.53 4.37 4.52 4.52 28,824,582
Feb 19, 2024 4.47 4.53 4.34 4.45 4.45 40,937,547
Feb 8, 2024 4.28 4.59 4.28 4.40 4.40 51,199,936
Feb 7, 2024 4.12 4.43 4.12 4.26 4.26 40,548,005
Feb 6, 2024 3.82 4.20 3.70 4.12 4.12 36,077,726
Feb 5, 2024 4.20 4.23 3.78 3.84 3.84 44,267,330
Feb 2, 2024 4.35 4.45 4.03 4.20 4.20 39,500,131
Feb 1, 2024 4.59 4.62 4.42 4.42 4.42 62,494,021
Jan 31, 2024 5.32 5.33 4.91 4.91 4.91 20,000,780
Jan 30, 2024 5.48 5.61 5.42 5.45 5.45 10,632,221
Jan 29, 2024 5.69 5.74 5.51 5.52 5.52 14,108,169
Jan 26, 2024 5.79 5.82 5.68 5.70 5.70 12,330,593
Jan 25, 2024 5.49 5.85 5.45 5.80 5.80 25,466,987
Jan 24, 2024 5.50 5.56 5.25 5.53 5.53 17,939,008
Jan 23, 2024 5.44 5.60 5.35 5.48 5.48 15,288,400
Jan 22, 2024 5.82 5.87 5.41 5.48 5.48 25,520,825
Jan 19, 2024 5.84 5.98 5.76 5.88 5.88 23,876,837
Jan 18, 2024 5.66 5.90 5.60 5.88 5.88 31,934,406
Jan 17, 2024 5.60 5.89 5.58 5.70 5.70 33,731,092
Jan 16, 2024 5.45 5.62 5.40 5.62 5.62 26,047,851
Jan 15, 2024 5.50 5.53 5.43 5.46 5.46 10,284,454
Jan 12, 2024 5.53 5.57 5.47 5.49 5.49 11,059,625
Jan 11, 2024 5.46 5.56 5.43 5.56 5.56 13,307,024
Jan 10, 2024 5.66 5.69 5.47 5.47 5.47 20,527,870
Jan 9, 2024 5.62 5.74 5.61 5.67 5.67 12,233,007
Jan 8, 2024 5.83 5.83 5.62 5.62 5.62 17,998,400
Jan 5, 2024 5.95 6.00 5.84 5.84 5.84 21,007,823
Jan 4, 2024 5.93 5.98 5.85 5.95 5.95 18,779,860
Jan 3, 2024 5.89 5.96 5.83 5.90 5.90 19,038,035
Jan 2, 2024 5.95 5.98 5.89 5.90 5.90 17,931,230
Dec 29, 2023 5.85 5.99 5.84 5.95 5.95 22,013,950
Dec 28, 2023 5.80 5.91 5.74 5.87 5.87 24,777,752
Dec 27, 2023 5.80 5.87 5.70 5.83 5.83 26,618,373
Dec 26, 2023 5.75 5.86 5.69 5.80 5.80 33,438,704
Dec 25, 2023 5.62 5.78 5.62 5.73 5.73 22,654,608

Related Tickers

301165.SZ Ruijie Networks Co., Ltd.
75.10
+3.40%
 
300394.SZ Suzhou TFC Optical Communication Co., Ltd.
98.23
-0.45%
 
601869.SS Yangtze Optical Fibre And Cable Joint Stock Limited Company
29.71
-1.20%
 
600745.SS Wingtech Technology Co.,Ltd
35.27
-2.70%
 
300502.SZ Eoptolink Technology Inc., Ltd.
124.65
-3.11%
 
000063.SZ ZTE Corporation
36.15
-3.29%
 
INFN Infinera Corporation
6.59
-0.15%
 
EXTR Extreme Networks, Inc.
17.64
-0.56%
 
NTGR NETGEAR, Inc.
27.19
-2.89%
 
COMM CommScope Holding Company, Inc.
5.50
-1.43%