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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.09	13.13	13.13	13.24	13.07	3.41M
February 12, 2026	13.13	13.16	13.16	13.22	13	3.95M
February 11, 2026	13.24	13.13	13.13	13.27	13.09	4.1M
February 10, 2026	13.25	13.24	13.24	13.31	13.18	4.18M
February 09, 2026	13.14	13.25	13.25	13.29	13.08	4.72M
February 06, 2026	12.82	12.95	12.95	13.09	12.73	4.43M
February 05, 2026	13.08	12.9	12.9	13.14	12.88	5.29M
February 04, 2026	13.26	13.17	13.17	13.34	13.07	5.29M
February 03, 2026	13.12	13.25	13.25	13.29	13.05	4.77M
February 02, 2026	13.15	13.05	13.05	13.35	13	5.28M
January 30, 2026	13.19	13.26	13.26	13.33	13.04	5.95M
January 29, 2026	13.44	13.28	13.28	13.61	13.14	7.69M
January 28, 2026	13.78	13.45	13.45	13.8	13.42	8.33M
January 27, 2026	13.8	13.77	13.77	13.92	13.37	9.15M
January 26, 2026	14.13	13.88	13.88	14.2	13.75	9.72M
January 23, 2026	14.03	14.14	14.14	14.14	13.94	10.94M
January 22, 2026	13.85	14.03	14.03	14.06	13.81	11.33M
January 21, 2026	13.71	13.79	13.79	13.9	13.58	8.53M
January 20, 2026	14.02	13.85	13.85	14.15	13.74	12.42M
January 19, 2026	13.88	13.95	13.95	14	13.75	9.31M
January 16, 2026	13.81	13.88	13.88	14.05	13.64	12.7M
January 15, 2026	13.84	13.74	13.74	14.14	13.63	14.3M
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

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