Shenzhen Das Intellitech Co., Ltd. (002421.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002421.SZ Historical Return
If you invested ¥1000 in Shenzhen Das Intellitech Co., Ltd. (002421.SZ) 10 years ago, it would be worth ¥433.94 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥917.65, while ¥1000 invested 1 year ago would be worth ¥942.6. This corresponds to total returns of -56.61%, -8.24%, -5.74%, respectively, with annualized returns of -8.01%, -1.7%, -5.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002421.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.38 | 3.12 | 3.12 | 3.41 | 3.11 | 239.53M |
| October 21, 2026 | 3.3 | 3.35 | 3.35 | 3.45 | 3.29 | 324.38M |
| October 20, 2026 | 3.18 | 3.35 | 3.35 | 3.5 | 3.17 | 421.16M |
| October 19, 2026 | 3.07 | 3.19 | 3.19 | 3.32 | 3.07 | 245M |
| October 16, 2026 | 3.13 | 3.12 | 3.12 | 3.38 | 3.06 | 238.73M |
| October 15, 2026 | 3.14 | 3.08 | 3.08 | 3.22 | 3.07 | 133.06M |
| October 14, 2026 | 3.32 | 3.23 | 3.23 | 3.33 | 3.21 | 133.65M |
| October 13, 2026 | 3.18 | 3.33 | 3.33 | 3.39 | 3.14 | 183.43M |
| October 12, 2026 | 3.25 | 3.22 | 3.22 | 3.28 | 3.18 | 104.03M |
| October 09, 2026 | 3.19 | 3.3 | 3.3 | 3.3 | 3.07 | 157.2M |
| October 08, 2026 | 3.18 | 3.2 | 3.2 | 3.27 | 3.16 | 121.13M |
| September 30, 2026 | 3.22 | 3.17 | 3.17 | 3.24 | 3.11 | 97.82M |
| September 29, 2026 | 3.09 | 3.21 | 3.21 | 3.26 | 3.09 | 147.55M |
| September 28, 2026 | 3.19 | 3.13 | 3.13 | 3.26 | 3.08 | 154.49M |
| September 24, 2026 | 3.15 | 3.11 | 3.11 | 3.19 | 3.09 | 63.39M |
| September 23, 2026 | 3.25 | 3.16 | 3.16 | 3.29 | 3.16 | 94.62M |
| September 22, 2026 | 3.17 | 3.28 | 3.28 | 3.33 | 3.17 | 126.21M |
| September 21, 2026 | 3.19 | 3.24 | 3.24 | 3.26 | 3.18 | 103.8M |
| September 18, 2026 | 3.23 | 3.17 | 3.17 | 3.23 | 3.14 | 66.63M |
| September 17, 2026 | 3.13 | 3.14 | 3.14 | 3.17 | 3.11 | 57.66M |
| September 16, 2026 | 3.1 | 3.17 | 3.17 | 3.18 | 3.08 | 68.22M |
| September 15, 2026 | 3.24 | 3.13 | 3.13 | 3.25 | 3.12 | 85.82M |
| September 11, 2026 | 3.4 | 3.22 | 3.22 | 3.4 | 3.15 | 84.17M |
| September 10, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.22 | 84.04M |
| September 09, 2026 | 3.38 | 3.31 | 3.31 | 3.4 | 3.29 | 118.17M |
| September 08, 2026 | 3.36 | 3.41 | 3.41 | 3.41 | 3.34 | 120.98M |
| September 07, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.32 | 100.55M |
| September 04, 2026 | 3.4 | 3.38 | 3.38 | 3.49 | 3.36 | 153.19M |
| September 03, 2026 | 3.45 | 3.39 | 3.39 | 3.49 | 3.36 | 149.97M |
| September 02, 2026 | 3.46 | 3.45 | 3.45 | 3.49 | 3.38 | 192.39M |
| September 01, 2026 | 3.35 | 3.5 | 3.5 | 3.66 | 3.34 | 316.08M |
| August 31, 2026 | 3.24 | 3.35 | 3.35 | 3.35 | 3.2 | 174.01M |
| August 28, 2026 | 3.31 | 3.26 | 3.26 | 3.34 | 3.23 | 176.57M |
| August 27, 2026 | 3.17 | 3.23 | 3.23 | 3.24 | 3.15 | 124.68M |
| August 26, 2026 | 3.14 | 3.16 | 3.16 | 3.17 | 3.09 | 109.23M |
| August 25, 2026 | 2.99 | 3.14 | 3.14 | 3.16 | 2.95 | 170.14M |
| August 24, 2026 | 3.07 | 3.01 | 3.01 | 3.09 | 2.96 | 119.87M |
| August 21, 2026 | 3.06 | 3.1 | 3.1 | 3.11 | 3.02 | 111.34M |
| August 20, 2026 | 3.13 | 3.1 | 3.1 | 3.14 | 3.05 | 119.25M |
| August 19, 2026 | 3.25 | 3.07 | 3.07 | 3.25 | 3.06 | 208.57M |
| August 18, 2026 | 3.43 | 3.32 | 3.32 | 3.45 | 3.3 | 207.16M |
| August 17, 2026 | 3.48 | 3.44 | 3.44 | 3.52 | 3.34 | 252.12M |
| August 14, 2026 | 3.55 | 3.41 | 3.41 | 3.58 | 3.3 | 365.24M |
| August 13, 2026 | 3.8 | 3.57 | 3.57 | 3.8 | 3.55 | 539.45M |
| August 12, 2026 | 3.5 | 3.88 | 3.88 | 3.88 | 3.46 | 182.15M |
| August 11, 2026 | 3.51 | 3.53 | 3.53 | 3.6 | 3.41 | 319.08M |
| August 10, 2026 | 3.41 | 3.49 | 3.49 | 3.5 | 3.32 | 326.84M |
| August 07, 2026 | 3.4 | 3.41 | 3.41 | 3.48 | 3.27 | 360.03M |
| August 06, 2026 | 3.46 | 3.44 | 3.44 | 3.63 | 3.35 | 479.26M |
| August 05, 2026 | 3.56 | 3.53 | 3.53 | 3.68 | 3.48 | 701.67M |
| August 04, 2026 | 3.45 | 3.48 | 3.48 | 3.48 | 3.18 | 335.6M |
| August 03, 2026 | 2.94 | 3.16 | 3.16 | 3.16 | 2.94 | 78.93M |
| July 31, 2026 | 2.77 | 2.87 | 2.87 | 2.97 | 2.77 | 232.02M |
| July 30, 2026 | 2.8 | 2.72 | 2.72 | 2.88 | 2.7 | 165.04M |
| July 29, 2026 | 2.8 | 2.82 | 2.82 | 2.83 | 2.72 | 129.24M |
| July 28, 2026 | 2.77 | 2.8 | 2.8 | 2.88 | 2.76 | 126.65M |
| July 27, 2026 | 2.69 | 2.79 | 2.79 | 2.79 | 2.65 | 110.1M |
| July 24, 2026 | 2.73 | 2.67 | 2.67 | 2.75 | 2.65 | 93.33M |
| July 23, 2026 | 2.71 | 2.77 | 2.77 | 2.79 | 2.68 | 123.36M |
| July 22, 2026 | 2.66 | 2.71 | 2.71 | 2.76 | 2.6 | 158.86M |
AD
