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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.36	13.14	13.14	13.36	13.05	5.78M
December 03, 2025	13.38	13.15	13.15	13.42	13.12	6.02M
December 02, 2025	13.59	13.37	13.37	13.6	13.33	5.15M
December 01, 2025	13.54	13.58	13.58	13.62	13.51	6.65M
November 28, 2025	13.36	13.52	13.52	13.53	13.33	4.8M
November 27, 2025	13.4	13.44	13.44	13.62	13.4	6.47M
November 26, 2025	13.46	13.41	13.41	13.61	13.38	5.6M
November 25, 2025	13.46	13.48	13.48	13.66	13.43	6.67M
November 24, 2025	13.15	13.38	13.38	13.49	13.1	7.68M
November 21, 2025	13.4	13.07	13.07	13.51	13.01	10.01M
November 20, 2025	13.65	13.51	13.51	13.7	13.46	5.82M
November 19, 2025	13.89	13.57	13.57	14.03	13.51	9.98M
November 18, 2025	14.12	13.93	13.93	14.17	13.81	10.21M
November 17, 2025	14.07	14.2	14.2	14.21	14	6.35M
November 14, 2025	14.19	14.11	14.11	14.3	14.08	7.87M
November 13, 2025	14.29	14.31	14.31	14.48	14.02	9.89M
November 12, 2025	14.75	14.29	14.29	14.76	14.13	14.7M
November 11, 2025	14.78	14.8	14.8	14.94	14.74	11.08M
November 10, 2025	14.6	14.78	14.78	14.8	14.47	11.49M
November 07, 2025	14.9	14.63	14.63	14.98	14.6	14.48M
November 06, 2025	15.02	14.91	14.91	15.09	14.83	10.77M
November 05, 2025	14.71	15.02	15.02	15.09	14.68	12.2M
November 04, 2025	15.1	14.9	14.9	15.13	14.67	14.78M
November 03, 2025	15.21	15.15	15.15	15.23	14.7	17.19M
October 31, 2025	15.11	15.31	15.31	15.41	15	16.94M
October 30, 2025	15.86	15.22	15.22	16.05	15.2	26.37M
October 29, 2025	16.38	15.88	15.88	16.38	15.61	33.67M
October 28, 2025	16.95	16.6	16.6	17.19	16.6	34.23M
October 27, 2025	16.55	17.15	17.15	17.27	16.33	48.57M
October 24, 2025	15.86	16.79	16.79	16.88	15.77	48.76M
October 23, 2025	15.85	16.04	16.04	16.52	15.75	40.53M
October 22, 2025	15.61	16.2	16.2	17	15.4	50.95M
October 21, 2025	15.8	15.78	15.78	15.88	15.3	33.14M
October 20, 2025	15.25	15.95	15.95	16.22	15.08	45.57M
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

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