Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hytera Communications Corporation Limited (002583.SZ)

Compare
10.49
+0.13
+(1.25%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.2510.6010.2210.4910.4947,023,920
Apr 10, 202510.2410.5610.2410.3610.3663,752,148
Apr 9, 20259.5010.188.8010.0810.0887,264,795
Apr 8, 20259.5710.109.369.729.7289,467,839
Apr 7, 202510.8410.8410.3710.3710.3725,068,200
Apr 3, 202511.5311.7511.4011.5211.5234,565,214
Apr 2, 202511.5211.6911.4611.5711.5724,259,220
Apr 1, 202511.5211.6211.4411.5211.5225,350,510
Mar 31, 202511.5811.5811.2511.4711.4744,054,240
Mar 28, 202511.9011.9411.6711.6911.6928,587,190
Mar 27, 202511.8611.9811.6611.8911.8935,300,365
Mar 26, 202511.9811.9911.8511.8811.8826,524,638
Mar 25, 202511.9512.1311.8511.9911.9935,300,782
Mar 24, 202512.2512.2811.6411.9511.9557,572,478
Mar 21, 202512.5712.6512.2512.2912.2949,571,511
Mar 20, 202512.7212.8612.6012.6312.6336,162,495
Mar 19, 202512.9412.9412.7112.7412.7435,830,757
Mar 18, 202513.0013.0412.8512.9412.9437,931,900
Mar 17, 202512.9313.0912.8913.0013.0046,542,890
Mar 14, 202512.7012.8612.5612.8312.8350,986,484
Mar 13, 202512.9512.9612.4812.6412.6462,827,216
Mar 12, 202513.0413.1612.9712.9912.9950,799,520
Mar 11, 202512.9013.0412.8513.0213.0238,871,344
Mar 10, 202513.1613.1813.0013.0913.0939,849,323
Mar 7, 202513.4713.4713.1013.2013.2071,896,201
Mar 6, 202513.2313.6813.2013.5613.5695,299,086
Mar 5, 202513.0913.2912.9013.1113.1152,979,918
Mar 4, 202512.8513.1012.8013.0813.0849,165,808
Mar 3, 202513.1213.2912.7912.9312.9374,583,296
Feb 28, 202514.0514.0513.1213.2113.21101,961,228
Feb 27, 202514.2114.6114.0014.1914.1998,886,213
Feb 26, 202514.3814.4414.0514.1414.1498,355,830
Feb 25, 202514.2014.7614.1614.3714.37131,725,106
Feb 24, 202514.1114.9713.8014.6414.64204,013,322
Feb 21, 202513.8814.3013.6014.1114.11127,196,093
Feb 20, 202513.6613.9213.4413.8213.8298,617,230
Feb 19, 202513.4213.7413.3513.6613.6682,745,072
Feb 18, 202514.2714.3213.4513.5013.50125,894,110
Feb 17, 202514.1914.6514.0914.2614.26123,450,450
Feb 14, 202514.8814.9014.1814.2514.25186,427,603
Feb 13, 202514.7915.5914.3815.1115.11263,512,276
Feb 12, 202514.2014.7514.0914.7214.72202,909,502
Feb 11, 202514.4914.7814.0014.0114.01201,336,598
Feb 10, 202513.5414.8413.5014.5814.58272,055,999
Feb 7, 202512.9513.8012.8813.4913.49179,062,802
Feb 6, 202512.4612.9412.2612.9112.91105,284,698
Feb 5, 202511.9612.6511.9612.4612.46104,298,338
Jan 27, 202513.3613.4212.3512.3512.35116,328,290
Jan 24, 202512.9913.3812.8813.1513.15165,528,202
Jan 23, 202512.9814.0912.9813.3913.39276,473,776
Jan 22, 202513.0413.0812.7612.8112.8164,878,043
Jan 21, 202513.4413.5513.0013.1613.1685,081,320
Jan 20, 202513.4113.7313.2513.3813.3898,797,934
Jan 17, 202513.4813.5813.2213.3913.3975,980,317
Jan 16, 202513.6213.7113.2813.4813.48119,106,154
Jan 15, 202513.9214.1713.4513.5813.58170,422,356
Jan 14, 202512.7213.9212.6313.9213.92191,044,722
Jan 13, 202512.4912.8212.2112.6512.6567,834,559
Jan 10, 202513.4213.5412.6812.6812.68106,742,113
Jan 9, 202513.3413.7313.2513.5013.50114,711,132
Jan 8, 202513.1013.4912.6813.3413.34153,646,536
Jan 7, 202512.8013.2612.6813.1613.16120,567,939
Jan 6, 202512.8613.1512.5612.6712.67123,639,233
Jan 3, 202514.3514.3713.1013.1213.12176,210,305
Jan 2, 202514.2414.9914.2414.5414.54199,975,217
Dec 31, 202414.7915.1714.1814.2114.21164,578,500
Dec 30, 202414.6414.9714.3814.6814.6895,265,493
Dec 27, 202414.7015.1114.5814.6714.67110,239,170
Dec 26, 202414.7015.0514.5914.6714.67101,113,235
Dec 25, 202415.3115.3414.3714.7414.74139,652,469
Dec 24, 202415.7215.9315.1015.3215.32157,973,216
Dec 23, 202417.1917.3815.6615.6915.69242,141,934
Dec 20, 202417.7018.2717.1117.1917.19301,322,129
Dec 19, 202419.1919.9818.0118.2318.23486,713,803
Dec 18, 202416.2218.3716.2218.3718.37281,467,842
Dec 17, 202418.0018.6516.7016.7016.70406,059,332
Dec 16, 202416.1117.8815.9817.8817.88298,774,455
Dec 13, 202416.7516.8116.2216.2516.25116,253,129
Dec 12, 202416.8617.0516.6216.8816.88126,988,996
Dec 11, 202416.3917.0416.3216.9816.98167,309,725
Dec 10, 202416.9217.1016.5016.5116.51153,358,664
Dec 9, 202417.0517.1516.4716.5416.54151,791,164
Dec 6, 202417.3017.4217.0017.0417.04139,137,133
Dec 5, 202417.2117.4017.1917.3017.30119,566,608
Dec 4, 202417.9017.9617.1517.3217.32178,638,564
Dec 3, 202417.9918.4817.5618.0118.01233,821,194
Dec 2, 202418.0018.5517.8118.1418.14252,477,556
Nov 29, 202417.2917.9716.9617.5517.55255,884,353
Nov 28, 202418.2518.4517.4717.5317.53249,193,003
Nov 27, 202418.3818.6017.7718.2318.23313,670,136
Nov 26, 202419.8120.6518.6918.8318.83324,551,175
Nov 25, 202422.0522.0620.2520.3120.31382,934,947
Nov 22, 202422.7024.6022.5022.5022.50514,537,704
Nov 21, 202426.3026.3625.0025.0025.00678,347,363
Nov 20, 202421.6023.9621.2023.9623.96533,365,793
Nov 19, 202419.3421.7818.2221.7821.78534,318,200
Nov 18, 202419.5720.9719.2619.8019.80323,107,174
Nov 15, 202420.6021.3319.2219.9419.94376,286,241
Nov 14, 202421.1323.3021.1321.3521.35402,799,101
Nov 13, 202421.7122.2620.6621.3621.36257,570,031
Nov 12, 202420.8023.0020.6022.3622.36442,100,179
Nov 11, 202420.6821.1820.0320.9520.95260,509,212
Nov 8, 202420.5521.7019.8620.9720.97351,376,185
Nov 7, 202421.9022.2220.9120.9120.91364,992,987
Nov 6, 202421.5124.3821.5023.2323.23466,018,562
Nov 5, 202423.0023.7021.2722.3222.32448,417,365
Nov 4, 202422.8426.1522.8422.8422.84472,899,435
Nov 1, 202431.0031.0225.3825.3825.38414,860,998
Oct 31, 202428.2028.2026.5428.2028.2099,177,190
Oct 30, 202424.7025.6424.0325.6425.6471,439,205
Oct 29, 202423.3123.3123.3123.3123.3122,978,633
Oct 28, 202421.1921.1920.4821.1921.1984,087,316
Oct 25, 202418.7919.2618.0019.2619.26166,738,385
Oct 24, 202417.5017.5114.8417.5117.51428,603,766
Oct 23, 202415.1115.9215.1015.9215.92123,502,656
Oct 22, 202414.0014.4713.6814.4714.47260,740,705
Oct 21, 202412.0013.1511.9513.1513.15232,131,951
Oct 18, 202411.5011.9511.2211.9511.95442,548,530
Oct 17, 202411.3011.669.8810.8610.86396,182,030
Oct 16, 20249.4510.609.3010.6010.60356,568,982
Oct 15, 20248.909.648.909.649.64225,148,786
Oct 14, 20249.179.177.608.768.76450,247,335
Oct 11, 20247.908.347.908.348.34326,797,949
Oct 10, 20248.608.857.267.587.58447,339,547
Oct 9, 20247.478.077.358.078.07243,233,972
Oct 8, 20247.347.346.807.347.34338,320,142
Sep 30, 20246.066.676.066.676.67336,178,058
Sep 27, 20246.786.975.966.066.06487,548,818
Sep 26, 20245.766.345.496.346.34323,484,579
Sep 25, 20245.765.765.455.765.76360,346,025
Sep 24, 20245.245.245.245.245.2411,806,320
Sep 23, 20244.764.764.764.764.7615,024,086
Sep 20, 20244.334.334.334.334.3327,081,220
Sep 19, 20243.813.943.773.943.94118,554,727
Sep 18, 20243.633.643.523.583.5822,014,370
Sep 13, 20243.683.703.633.643.6420,795,300
Sep 12, 20243.723.763.693.693.6918,496,700
Sep 11, 20243.753.763.693.713.7122,766,674
Sep 10, 20243.773.803.663.783.7836,492,860
Sep 9, 20243.783.803.723.763.7623,942,650
Sep 6, 20243.903.903.783.793.7924,183,100
Sep 5, 20243.823.913.823.883.8819,892,172
Sep 4, 20243.853.883.813.833.8321,076,672
Sep 3, 20243.883.923.813.873.8725,230,972
Sep 2, 20243.963.993.853.863.8630,084,104
Aug 30, 20243.854.033.853.973.9746,836,000
Aug 29, 20243.753.893.733.873.8729,297,877
Aug 28, 20243.733.813.703.773.7721,797,391
Aug 27, 20243.853.853.733.753.7527,145,330
Aug 26, 20243.823.883.753.863.8622,252,863
Aug 23, 20243.793.863.763.833.8324,778,200
Aug 22, 20243.873.923.793.803.8032,553,696
Aug 21, 20243.883.943.833.853.8527,982,863
Aug 20, 20244.044.053.903.913.9129,071,600
Aug 19, 20244.014.073.964.034.0327,530,849
Aug 16, 20243.984.023.973.993.9926,843,201
Aug 15, 20243.894.043.843.983.9843,045,253
Aug 14, 20243.933.963.883.893.8935,715,962
Aug 13, 20243.863.933.853.923.9221,308,600
Aug 12, 20243.953.953.853.883.8828,412,418
Aug 9, 20243.994.033.953.953.9526,466,273
Aug 8, 20244.064.073.933.973.9744,128,067
Aug 7, 20244.024.123.944.074.0760,872,400
Aug 6, 20243.913.953.883.943.9429,877,100
Aug 5, 20244.044.073.873.883.8839,755,980
Aug 2, 20244.144.184.044.054.0530,784,580
Aug 1, 20244.144.224.134.164.1633,997,538
Jul 31, 20244.084.184.014.174.1739,134,157
Jul 30, 20243.934.063.904.044.0433,729,338
Jul 29, 20243.923.963.853.923.9222,028,707
Jul 26, 20243.803.913.793.903.9027,563,972
Jul 25, 20243.793.853.713.803.8026,860,000
Jul 24, 20243.843.923.813.833.8327,443,700
Jul 23, 20243.953.993.863.883.8830,301,201
Jul 22, 20243.944.003.903.953.9526,107,850
Jul 19, 20243.964.003.913.963.9624,826,204
Jul 18, 20244.034.053.863.973.9739,241,054
Jul 17, 20244.164.184.054.064.0631,400,162
Jul 16, 20244.124.184.074.154.1534,887,107
Jul 15, 20244.154.194.074.114.1135,312,556
Jul 12, 20244.204.204.124.134.1327,161,358
Jul 11, 20244.174.214.124.204.2035,739,548
Jul 10, 20244.034.144.014.094.0932,574,231
Jul 9, 20243.874.053.854.034.0337,546,521
Jul 8, 20244.014.043.873.883.8828,509,471
Jul 5, 20243.964.053.924.034.0324,739,349
Jul 4, 20244.074.103.973.993.9932,012,100
Jul 3, 20244.104.134.074.084.0827,933,932
Jul 2, 20244.074.164.034.104.1039,770,778
Jul 1, 20244.094.113.974.054.0537,117,700
Jun 28, 20243.914.203.884.074.0753,002,451
Jun 27, 20243.954.013.893.903.9025,366,000
Jun 26, 20243.734.003.693.993.9936,221,000
Jun 25, 20243.823.863.693.733.7330,127,400
Jun 24, 20243.943.973.823.833.8329,171,200
Jun 21, 20244.014.033.933.973.9723,489,500
Jun 20, 20244.174.184.004.014.0130,650,460
Jun 19, 20244.174.234.144.184.1828,669,029
Jun 18, 20244.054.194.044.174.1731,008,589
Jun 17, 20243.974.083.954.074.0729,577,685
Jun 14, 20243.943.993.863.983.9824,998,800
Jun 13, 20243.933.973.903.923.9222,126,607
Jun 12, 20243.843.963.843.923.9225,887,500
Jun 11, 20243.833.873.723.853.8524,528,684
Jun 7, 20243.853.903.753.843.8432,363,300
Jun 6, 20243.953.973.783.813.8136,136,003
Jun 5, 20243.964.023.923.933.9325,856,200
Jun 4, 20244.034.033.913.973.9730,131,556
Jun 3, 20244.124.163.974.034.0338,582,647
May 31, 20244.064.194.054.124.1228,761,884
May 30, 20244.034.133.974.084.0831,089,394
May 29, 20244.084.154.024.054.0525,572,400
May 28, 20244.124.174.054.084.0826,180,390
May 27, 20244.104.144.024.134.1336,407,316
May 24, 20244.174.234.094.104.1027,470,028
May 23, 20244.264.284.154.174.1729,742,510
May 22, 20244.264.324.244.264.2631,490,890
May 21, 20244.274.354.254.284.2832,135,698
May 20, 20244.384.394.274.334.3350,338,115
May 17, 20244.344.434.304.404.4051,210,472
May 16, 20244.294.394.294.324.3245,556,300
May 15, 20244.174.464.154.294.2981,226,313
May 14, 20244.204.284.164.194.1933,279,400
May 13, 20244.194.274.074.214.2151,119,700
May 10, 20244.264.274.164.204.2041,294,280
May 9, 20244.244.304.244.274.2741,671,648
May 8, 20244.364.374.214.224.2255,714,291
May 7, 20244.454.474.324.374.3772,191,340
May 6, 20244.324.544.314.444.4493,395,365
Apr 30, 20244.204.324.124.254.2596,703,580
Apr 29, 20244.044.204.024.174.1790,994,158
Apr 26, 20243.753.983.733.933.9375,674,448
Apr 25, 20243.813.813.733.753.7541,985,095
Apr 24, 20243.663.823.643.823.8252,715,351
Apr 23, 20243.683.733.653.673.6743,291,739
Apr 22, 20243.763.773.563.663.6667,649,552
Apr 19, 20243.883.993.773.793.79116,459,683
Apr 18, 20243.854.073.783.953.95197,696,160
Apr 17, 20243.713.713.713.713.7152,086,460
Apr 16, 20243.713.733.373.373.3798,116,060
Apr 15, 20243.923.983.663.743.7493,241,203
Apr 12, 20243.894.053.883.973.9783,307,767
Apr 11, 20243.814.133.783.933.93126,348,360