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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.07	14.04	14.04	14.35	13.78	28.98M
January 13, 2026	14.05	13.58	13.58	14.07	13.57	14.82M
January 12, 2026	13.67	14	14	14.03	13.63	16.2M
January 09, 2026	13.58	13.65	13.65	13.7	13.4	15.1M
January 08, 2026	13.3	13.55	13.55	13.79	13.3	24.71M
January 07, 2026	13.2	13.12	13.12	13.31	13.03	8.81M
January 06, 2026	13.17	13.22	13.22	13.24	13.12	7.65M
January 05, 2026	13.09	13.17	13.17	13.19	13.03	6.36M
December 31, 2025	13.15	13.09	13.09	13.17	13	6.56M
December 30, 2025	12.9	13.2	13.2	13.27	12.85	9.68M
December 29, 2025	12.9	12.92	12.92	13.03	12.8	5.26M
December 26, 2025	13	12.84	12.84	13.04	12.78	5.63M
December 25, 2025	12.77	12.97	12.97	12.99	12.73	5.35M
December 24, 2025	12.58	12.79	12.79	12.8	12.58	5.78M
December 23, 2025	12.72	12.56	12.56	12.74	12.5	4.83M
December 22, 2025	12.67	12.77	12.77	12.8	12.65	4.71M
December 19, 2025	12.49	12.69	12.69	12.7	12.49	5.47M
December 18, 2025	12.47	12.48	12.48	12.65	12.4	5.38M
December 17, 2025	12.45	12.56	12.56	12.57	12.2	7.89M
December 16, 2025	12.61	12.46	12.46	12.64	12.39	5.65M
December 15, 2025	12.8	12.64	12.64	12.86	12.54	8.54M
December 12, 2025	12.99	12.88	12.88	13	12.7	14.51M
December 11, 2025	13.54	13	13	13.58	12.99	11.28M
December 10, 2025	13.58	13.5	13.5	13.7	13.42	7.34M
December 09, 2025	13.56	13.58	13.58	13.73	13.55	5.14M
December 08, 2025	13.58	13.69	13.69	13.7	13.43	8.08M
December 05, 2025	13.12	13.58	13.58	13.6	13.09	10.31M
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

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