Shanghai Hi-Tech Control System Co., Ltd - 002184.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.32	15.24	15.24	15.9	14.77	34.24M
October 16, 2025	15.6	15.32	15.32	15.7	15.13	28.35M
October 15, 2025	15.93	15.86	15.86	16.1	15.51	39M
October 14, 2025	15.41	15.99	15.99	16.61	15.21	68.11M
October 13, 2025	14.57	15.26	15.26	15.46	14.57	38.2M
October 10, 2025	15.71	15.25	15.25	15.97	15.08	69.81M
October 09, 2025	14.1	15.51	15.51	15.51	14.07	43.26M
September 30, 2025	14.28	14.1	14.1	14.68	14.09	12.62M
September 29, 2025	14.12	14.25	14.25	14.39	13.9	13.42M
September 26, 2025	14.45	14.12	14.12	14.45	14.06	14.94M
September 25, 2025	14.65	14.49	14.49	14.77	14.45	19.31M
September 24, 2025	14.45	14.76	14.76	14.82	14.36	30.7M
September 23, 2025	14.19	14.55	14.55	14.72	13.86	34.82M
September 22, 2025	13.85	14.24	14.24	14.53	13.74	17.61M
September 19, 2025	14.41	13.9	13.9	14.43	13.86	13.27M
September 18, 2025	14.51	14.31	14.31	14.69	14.16	23.16M
September 17, 2025	14.46	14.64	14.64	14.74	14.27	33.73M
September 16, 2025	13.82	14.48	14.48	14.91	13.76	39.06M
September 15, 2025	14.03	13.77	13.77	14.09	13.75	9.15M
September 12, 2025	14.2	14.07	14.07	14.3	14.03	12.42M
September 11, 2025	13.8	14.22	14.22	14.26	13.53	18.05M
September 10, 2025	13.74	13.82	13.82	14.35	13.69	14.09M
September 09, 2025	14.07	13.75	13.75	14.07	13.71	8.2M
September 08, 2025	13.75	14.11	14.11	14.12	13.73	11.63M
September 05, 2025	13.3	13.78	13.78	13.8	13.16	11.66M
September 04, 2025	13.59	13.21	13.21	13.83	12.98	11.89M
September 03, 2025	14.04	13.55	13.55	14.25	13.45	12.46M
September 02, 2025	14.2	14.04	14.04	14.23	13.5	15.5M
September 01, 2025	13.94	14.03	14.03	14.28	13.94	9.67M
August 29, 2025	14.19	13.91	13.91	14.3	13.88	10.26M
August 28, 2025	14.15	14.19	14.19	14.35	13.62	16.91M
August 27, 2025	14.35	14.08	14.08	14.75	14.06	24.33M
August 26, 2025	14.04	14.25	14.25	14.4	13.97	15.61M
August 25, 2025	14.2	14.13	14.13	14.34	14.04	21.45M
August 22, 2025	13.93	14.09	14.09	14.1	13.86	12.76M
August 21, 2025	14.03	13.88	13.88	14.05	13.83	8.69M
August 20, 2025	13.96	14.04	14.04	14.06	13.8	8.91M
August 19, 2025	13.9	13.97	13.97	14.07	13.74	10.95M
August 18, 2025	13.55	13.9	13.9	13.97	13.5	12.03M
August 15, 2025	13.31	13.56	13.56	13.6	13.3	7.49M
August 14, 2025	13.7	13.36	13.36	13.71	13.33	9.32M
August 13, 2025	13.58	13.69	13.69	13.69	13.55	10.26M
August 12, 2025	13.7	13.58	13.58	13.77	13.48	10.17M
August 11, 2025	13.44	13.74	13.74	13.76	13.33	14.47M
August 08, 2025	14.1	13.84	13.84	14.1	13.84	12.23M
August 07, 2025	14.15	14.17	14.17	14.36	13.96	22.77M
August 06, 2025	14.25	14.18	14.18	14.46	14.15	25.11M
August 05, 2025	13.95	14.11	14.11	14.26	13.94	31.44M
August 04, 2025	13.73	13.94	13.94	14.28	13.57	39.89M
August 01, 2025	13.29	13.37	13.37	13.46	13.23	5.77M
July 31, 2025	13.34	13.25	13.25	13.55	13.17	7.93M
July 30, 2025	13.45	13.41	13.41	13.54	13.16	9.69M
July 29, 2025	13.47	13.5	13.5	13.5	13.3	7.47M
July 28, 2025	13.6	13.5	13.5	13.7	13.47	7.85M
July 25, 2025	13.41	13.48	13.48	13.53	13.32	7.9M
July 24, 2025	13.44	13.47	13.47	13.54	13.34	8.17M
July 23, 2025	13.61	13.32	13.32	13.67	13.29	12.14M
July 22, 2025	13.5	13.68	13.68	13.92	13.45	16.64M
July 21, 2025	13.49	13.5	13.5	13.65	13.39	11.37M
July 18, 2025	13.64	13.47	13.47	13.66	13.38	12.08M

Shanghai Hi-Tech Control System Co., Ltd (002184.SZ) SHZ