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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	51.36	51.26	51.26	52.2	50.08	77.57M
October 17, 2025	49.8	50.46	50.46	51.38	48.25	92.58M
October 16, 2025	50.6	49.45	49.45	50.6	48.71	67.88M
October 15, 2025	47.72	50.6	50.6	51	46.7	108.89M
October 14, 2025	48.25	47.85	47.85	49.85	47.6	82.13M
October 13, 2025	44.69	47.84	47.84	48.39	44.69	60.69M
October 10, 2025	49.96	48.5	48.5	49.98	47.66	90.12M
October 09, 2025	49.85	50.76	50.76	52.25	48.6	152.4M
September 30, 2025	50.01	49.83	49.83	51.47	49.69	109.95M
September 29, 2025	52.23	50.44	50.44	52.95	49.88	182.65M
September 26, 2025	51.1	48.18	48.18	53	47.97	178.81M
September 25, 2025	56.01	52.6	52.6	57.31	51.8	204.74M
September 24, 2025	60.71	56	56	60.71	50.56	266.99M
September 23, 2025	55.19	55.19	55.19	55.19	55.19	3.11M
September 22, 2025	50.17	50.17	50.17	50.17	50.17	8.46M
September 19, 2025	37.75	45.61	45.61	47.5	37.75	159.18M
September 18, 2025	39.6	43.95	43.95	43.95	39.59	134.4M
September 17, 2025	39.5	39.95	39.95	41	39.12	85.86M
September 16, 2025	37.7	39	39	39.25	37.57	72.37M
September 15, 2025	39	37.62	37.62	39	37.6	61.46M
September 12, 2025	37.75	38.62	38.62	39.28	37.53	94.35M
September 11, 2025	35.71	37.9	37.9	38.3	35.57	95.57M
September 10, 2025	35.66	36	36	36.66	35.66	54.21M
September 09, 2025	37.13	35.93	35.93	37.18	35.6	62.73M
September 08, 2025	36.66	36.9	36.9	37.86	36.35	97.35M
September 05, 2025	34.13	35.52	35.52	35.52	33.3	85.54M

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