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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.28	13.57	13.57	13.61	13.24	17.28M
July 16, 2025	13.48	13.31	13.31	13.49	13.24	14.1M
July 15, 2025	13.23	13.36	13.36	13.53	13.17	20.12M
July 14, 2025	12.95	13.19	13.19	13.29	12.93	16.77M
July 11, 2025	12.86	12.93	12.93	12.95	12.68	8.77M
July 10, 2025	12.8	12.86	12.86	12.92	12.75	6.65M
July 09, 2025	12.94	12.83	12.83	13.03	12.81	7.84M
July 08, 2025	12.83	12.93	12.93	12.93	12.75	7.27M
July 07, 2025	12.61	12.83	12.83	12.85	12.55	5.79M
July 04, 2025	12.86	12.65	12.65	12.9	12.63	8.61M
July 03, 2025	12.82	12.9	12.9	12.93	12.79	6.59M
July 02, 2025	12.96	12.83	12.83	12.98	12.74	9.39M
July 01, 2025	13.1	12.99	12.99	13.12	12.86	10.97M
June 30, 2025	12.82	13.1	13.1	13.21	12.77	14.73M
June 27, 2025	13	12.84	12.84	13.08	12.82	13.85M
June 26, 2025	12.88	12.9	12.9	13.5	12.87	28.95M
June 25, 2025	12.68	12.64	12.64	12.68	12.49	10.15M
June 24, 2025	12.17	12.57	12.57	12.6	12.17	11.15M
June 23, 2025	11.83	12.15	12.15	12.15	11.81	6.84M
June 20, 2025	12.28	11.97	11.97	12.41	11.96	10.67M
June 19, 2025	12.69	12.28	12.28	12.83	12.21	13.71M
June 18, 2025	12.68	12.73	12.73	12.78	12.52	10.98M
June 17, 2025	13.03	12.78	12.78	13.11	12.67	14.32M
June 16, 2025	12.75	13.02	13.02	13.08	12.75	15.34M
June 13, 2025	13.25	12.85	12.85	13.29	12.75	23.54M
June 12, 2025	12.72	13.39	13.39	13.75	12.58	42.03M
June 11, 2025	12.91	12.78	12.78	13	12.7	18.3M
June 10, 2025	13.17	12.91	12.91	13.34	12.81	28.04M
June 09, 2025	13.13	13.14	13.14	13.3	12.89	32.25M
June 06, 2025	13.99	13.1	13.1	13.99	13.08	60.63M
June 05, 2025	12.14	13.05	13.05	13.05	11.81	25.06M
June 04, 2025	12.14	11.82	11.82	12.14	11.71	5.37M
June 03, 2025	12.14	11.74	11.74	12.14	11.59	4.91M
May 30, 2025	12.11	11.76	11.76	12.2	11.73	9.75M
May 29, 2025	12.11	12.18	12.18	12.3	11.83	8.63M
May 28, 2025	12.11	11.89	11.89	12.2	11.85	4.79M
May 27, 2025	12.11	12.04	12.04	12.18	11.96	4.51M
May 26, 2025	11.92	12.17	12.17	12.2	11.84	6.03M

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