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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.92	36.01	36.01	36.62	35.89	24.99M
February 12, 2026	36.32	35.93	35.93	36.45	35.9	21.79M
February 11, 2026	36.24	36.12	36.12	36.66	36.07	17.47M
February 10, 2026	36.7	36.44	36.44	36.96	36.42	18.97M
February 09, 2026	36.57	36.7	36.7	36.94	36.45	20.08M
February 06, 2026	35.8	36.15	36.15	36.61	35.53	24.43M
February 05, 2026	36.48	36.05	36.05	36.73	35.85	26.83M
February 04, 2026	37.01	36.88	36.88	37.12	36.36	25.13M
February 03, 2026	36.8	37.25	37.25	37.29	36.3	31.58M
February 02, 2026	37.2	36.58	36.58	37.85	36.51	30.25M
January 30, 2026	37.59	37.53	37.53	37.87	36.49	42.4M
January 29, 2026	39.2	37.97	37.97	39.54	37.95	45.46M
January 28, 2026	39.22	38.92	38.92	39.64	38.65	29.54M
January 27, 2026	38.81	39.21	39.21	39.29	37.63	39.69M
January 26, 2026	40.1	39.09	39.09	40.49	38.75	51.96M
January 23, 2026	39.5	40.29	40.29	40.33	39.3	47.44M
January 22, 2026	40.06	39.44	39.44	40.4	39.21	32.57M
January 21, 2026	38.6	39.91	39.91	40.07	38.58	37.15M
January 20, 2026	40.3	39.18	39.18	40.57	38.94	45.48M
January 19, 2026	40.65	40.3	40.3	40.69	39.92	35.5M
January 16, 2026	39.9	40.65	40.65	40.94	39.8	55.33M
January 15, 2026	39.66	39.49	39.49	40.07	39.1	42.43M
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

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