Shenzhen H&T Intelligent Control Co., Ltd. - 002402.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.22	40.12	40.12	41.09	39.75	64.24M
January 13, 2026	43.19	39.98	39.98	43.19	39.81	97.8M
January 12, 2026	40.5	42.68	42.68	42.87	40.5	105.64M
January 09, 2026	39.16	40.07	40.07	40.17	39.09	63.7M
January 08, 2026	38.72	39.2	39.2	39.79	38.55	55.58M
January 07, 2026	39.5	38.8	38.8	39.9	38.4	99.77M
January 06, 2026	39.91	40.71	40.71	41.17	39.85	53.08M
January 05, 2026	39.23	40.05	40.05	40.19	39.23	47.32M
December 31, 2025	40.19	39.12	39.12	40.19	39.02	42.82M
December 30, 2025	39.39	40.19	40.19	40.66	39.31	44.91M
December 29, 2025	40.44	39.72	39.72	40.77	39.58	47.98M
December 26, 2025	39.34	40.38	40.38	40.82	39.16	75.33M
December 25, 2025	38.99	39.24	39.24	39.4	38.9	32.01M
December 24, 2025	38.56	39.08	39.08	39.25	38.45	38.37M
December 23, 2025	39.24	38.82	38.82	39.28	38.7	35.9M
December 22, 2025	39.06	39.33	39.33	39.73	39.06	37.28M
December 19, 2025	38.85	38.95	38.95	39.19	38.5	34.91M
December 18, 2025	38.31	38.85	38.85	40.17	38.16	61.18M
December 17, 2025	38.02	38.67	38.67	38.84	37.81	50.36M
December 16, 2025	40.11	38.1	38.1	40.43	37.93	80.25M
December 15, 2025	41.5	40.35	40.35	42.89	40.28	81.42M
December 12, 2025	43.65	42.01	42.01	43.78	41.9	106.66M
December 11, 2025	43.7	44.06	44.06	44.5	43.39	60.41M
December 10, 2025	44	44.17	44.17	45.4	42.77	86.59M
December 09, 2025	45	44.31	44.31	45.52	44.3	86.62M
December 08, 2025	45.79	46.19	46.19	46.93	43.88	150.21M
December 05, 2025	53.4	48.08	48.08	53.4	48.08	165.12M
December 04, 2025	48.36	53.42	53.42	53.42	48.36	117.04M
December 03, 2025	48.19	48.56	48.56	48.95	48.04	33.95M
December 02, 2025	49.72	48.45	48.45	49.87	48.17	49.18M
December 01, 2025	50.3	50.08	50.08	51.39	49.33	65.84M
November 28, 2025	48.36	49.8	49.8	49.85	47.51	59.75M
November 27, 2025	47.21	48.5	48.5	49.94	47.07	69.36M
November 26, 2025	47.03	47.59	47.59	48.5	45.85	64.86M
November 25, 2025	46.51	47.5	47.5	47.97	46.35	71.57M
November 24, 2025	52	46.98	46.98	52.5	46.8	100.73M
November 21, 2025	54	52	52	57.5	49.5	121.75M
November 20, 2025	51.5	54.54	54.54	56	51	92.26M
November 19, 2025	51.25	51.09	51.09	52.45	50.03	52.47M
November 18, 2025	50.64	51.75	51.75	53.35	50.4	70.9M
November 17, 2025	48.78	51.24	51.24	51.88	47.9	84.31M
November 14, 2025	48.5	48.77	48.77	50	47.83	100.41M
November 13, 2025	48.02	46.05	46.05	48.02	45.4	29.82M
November 12, 2025	46.08	45.8	45.8	46.48	45.21	32.99M
November 11, 2025	47.62	46.18	46.18	47.8	46.08	38.76M
November 10, 2025	48.48	47.28	47.28	48.48	46.73	47.09M
November 07, 2025	48.02	48.57	48.57	49.44	47.6	46.19M
November 06, 2025	47.4	48.5	48.5	48.98	47.32	50.55M
November 05, 2025	46.05	47.4	47.4	47.98	46.03	51.99M
November 04, 2025	49.2	47.2	47.2	49.27	47.01	76.05M
November 03, 2025	50.01	49.8	49.8	51	47.86	102.63M
October 31, 2025	57.31	51.32	51.32	59.47	50.73	160.26M
October 30, 2025	55.55	56.31	56.31	58	54.51	89.01M
October 29, 2025	55	55.55	55.55	55.99	53	86.11M
October 28, 2025	54.82	55.01	55.01	56.98	54.2	83.18M
October 27, 2025	56	55.82	55.82	56	53.4	116.54M
October 24, 2025	52.37	55.72	55.72	56.5	51.83	125.1M
October 23, 2025	50.5	51.49	51.49	54.68	50	98.85M
October 22, 2025	51	49.8	49.8	51	49.55	50.42M
October 21, 2025	49.8	51.5	51.5	51.99	49.8	59.39M

Shenzhen H&T Intelligent Control Co., Ltd. (002402.SZ) SHZ