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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	36.49	33.89	33.89	36.88	33.18	120.01M
September 03, 2025	37.22	36.29	36.29	37.65	36	85.46M
September 02, 2025	39.91	37.15	37.15	40.25	36.91	135.18M
September 01, 2025	41.06	40	40	41.4	38.66	114.64M
August 29, 2025	38.93	40.73	40.73	41.55	38.09	150.12M
August 28, 2025	38.6	39.75	39.75	40.4	38.15	160.46M
August 27, 2025	41.15	38.59	38.59	41.64	38.58	185.47M
August 26, 2025	40.11	40.51	40.51	42.1	39.44	233.25M
August 25, 2025	39.03	39.75	39.75	39.75	38.5	71.07M
August 22, 2025	34.09	36.14	36.14	36.14	33.84	175.1M
August 21, 2025	33.24	32.85	32.85	34.44	32.58	126.27M
August 20, 2025	31.17	32.83	32.83	33.61	30.92	136.45M
August 19, 2025	31.66	30.83	30.83	31.94	30.52	110.73M
August 18, 2025	30.25	31.65	31.65	32.08	30.25	135.64M
August 15, 2025	30.38	29.98	29.98	30.98	29.7	170.03M
August 14, 2025	28.75	30.97	30.97	31.61	28.58	208.71M
August 13, 2025	28	28.74	28.74	29.2	27.61	87.3M
August 12, 2025	26.95	27.97	27.97	27.97	26.63	83.36M
August 11, 2025	26.99	26.95	26.95	27.4	26.76	57.95M
August 08, 2025	26.8	26.77	26.77	27.05	26.62	51.82M
August 07, 2025	27.51	26.87	26.87	27.91	26.85	89.91M
August 06, 2025	26.68	27.66	27.66	29.24	26.22	135.02M
August 05, 2025	25.64	26.66	26.66	26.85	25.41	87.95M
August 04, 2025	25.29	25.74	25.74	25.98	25.17	72.38M
August 01, 2025	24.59	25.14	25.14	25.97	24.46	96.11M
July 31, 2025	24.53	24.34	24.34	25.18	24.21	68.94M
July 30, 2025	25.05	24.74	24.74	25.7	24.51	68.02M
July 29, 2025	24.8	25.08	25.08	25.18	24.68	60.67M
July 28, 2025	23.7	25.04	25.04	25.39	23.46	95.36M
July 25, 2025	23.64	23.56	23.56	23.88	23.43	40.01M

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