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 ¥520.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥787.4, while ¥1000 invested 1 year ago would be worth ¥890.21. This corresponds to total returns of -47.92%, -21.26%, -10.98%, respectively, with annualized returns of -6.31%, -4.67%, -10.98%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.07 | 3.15 | 3.15 | 3.27 | 3.05 | 186.51M |
| July 09, 2026 | 3.08 | 3.08 | 3.08 | 3.12 | 2.98 | 144.35M |
| July 08, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.01 | 127.76M |
| July 07, 2026 | 3.15 | 3.13 | 3.13 | 3.25 | 3.09 | 131.34M |
| July 06, 2026 | 3.38 | 3.17 | 3.17 | 3.4 | 3.16 | 176.09M |
| July 03, 2026 | 3.36 | 3.35 | 3.35 | 3.4 | 3.28 | 187.39M |
| July 02, 2026 | 3.44 | 3.33 | 3.33 | 3.54 | 3.3 | 235.3M |
| July 01, 2026 | 3.49 | 3.47 | 3.47 | 3.58 | 3.44 | 188.46M |
| June 30, 2026 | 3.41 | 3.47 | 3.47 | 3.52 | 3.4 | 190.58M |
| June 29, 2026 | 3.63 | 3.43 | 3.43 | 3.67 | 3.37 | 255.89M |
| June 26, 2026 | 3.7 | 3.62 | 3.62 | 3.75 | 3.57 | 305.69M |
| June 25, 2026 | 3.98 | 3.75 | 3.75 | 4.04 | 3.7 | 419.49M |
| June 24, 2026 | 4.03 | 4.09 | 4.09 | 4.15 | 3.84 | 487.51M |
| June 23, 2026 | 4.21 | 4.02 | 4.02 | 4.29 | 3.97 | 537.39M |
| June 22, 2026 | 3.91 | 4.21 | 4.21 | 4.21 | 3.85 | 578.69M |
| June 18, 2026 | 3.81 | 3.83 | 3.83 | 3.91 | 3.67 | 429.32M |
| June 17, 2026 | 4.01 | 3.83 | 3.83 | 4.04 | 3.8 | 529M |
| June 16, 2026 | 4.08 | 4.15 | 4.15 | 4.21 | 3.87 | 627.55M |
| June 15, 2026 | 4.1 | 4.01 | 4.01 | 4.16 | 3.98 | 676.82M |
| June 12, 2026 | 4.4 | 4.4 | 4.4 | 4.64 | 4.4 | 664.34M |
| June 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 44.83M |
| June 10, 2026 | 5.7 | 5.43 | 5.43 | 5.96 | 5.26 | 744.16M |
| June 09, 2026 | 5.99 | 5.7 | 5.7 | 6.16 | 5.49 | 968.14M |
| June 08, 2026 | 5.21 | 5.73 | 5.73 | 5.73 | 5.1 | 487.72M |
| June 05, 2026 | 4.86 | 5.21 | 5.21 | 5.21 | 4.82 | 779.25M |
| June 04, 2026 | 4.87 | 4.74 | 4.74 | 5.08 | 4.66 | 488.35M |
| June 03, 2026 | 4.88 | 4.88 | 4.88 | 5.1 | 4.74 | 766.88M |
| June 02, 2026 | 4.7 | 4.97 | 4.97 | 4.97 | 4.55 | 574.19M |
| June 01, 2026 | 3.95 | 4.52 | 4.52 | 4.52 | 3.9 | 369.63M |
| May 29, 2026 | 4.51 | 4.11 | 4.11 | 4.84 | 4.11 | 598.11M |
| May 28, 2026 | 4.24 | 4.57 | 4.57 | 4.96 | 4.13 | 743.18M |
| May 27, 2026 | 4.7 | 4.58 | 4.58 | 4.84 | 4.44 | 634.43M |
| May 26, 2026 | 4.91 | 4.65 | 4.65 | 5.16 | 4.6 | 878.51M |
| May 25, 2026 | 4.59 | 4.8 | 4.8 | 4.8 | 4.5 | 773.86M |
| May 22, 2026 | 3.86 | 4.36 | 4.36 | 4.36 | 3.71 | 647.56M |
| May 21, 2026 | 4.38 | 3.96 | 3.96 | 4.7 | 3.84 | 925.69M |
| May 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.03 | 523.47M |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 62.56M |
| May 18, 2026 | 3.21 | 3.53 | 3.53 | 3.53 | 3.15 | 341.68M |
| May 15, 2026 | 2.94 | 3.21 | 3.21 | 3.21 | 2.9 | 229.43M |
| May 14, 2026 | 3.04 | 2.92 | 2.92 | 3.05 | 2.92 | 58.43M |
| May 13, 2026 | 2.98 | 3.03 | 3.03 | 3.05 | 2.95 | 69.32M |
| May 12, 2026 | 3.01 | 2.95 | 2.95 | 3.02 | 2.93 | 64.26M |
| May 11, 2026 | 3.03 | 3.03 | 3.03 | 3.08 | 3 | 68.4M |
| May 08, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 74.87M |
| May 07, 2026 | 3 | 3.03 | 3.03 | 3.07 | 3 | 90.46M |
| May 06, 2026 | 2.91 | 2.97 | 2.97 | 2.99 | 2.91 | 101.9M |
| April 30, 2026 | 2.82 | 2.9 | 2.9 | 2.94 | 2.8 | 116.43M |
| April 29, 2026 | 2.71 | 2.79 | 2.79 | 2.83 | 2.7 | 52.64M |
| April 28, 2026 | 2.81 | 2.74 | 2.74 | 2.81 | 2.73 | 46.85M |
| April 27, 2026 | 2.74 | 2.82 | 2.82 | 2.84 | 2.65 | 74.44M |
| April 24, 2026 | 2.78 | 2.76 | 2.76 | 2.79 | 2.72 | 49.14M |
| April 23, 2026 | 2.83 | 2.8 | 2.8 | 2.84 | 2.76 | 52.58M |
| April 22, 2026 | 2.84 | 2.81 | 2.81 | 2.85 | 2.78 | 61.52M |
| April 21, 2026 | 2.9 | 2.85 | 2.85 | 2.91 | 2.83 | 73.93M |
| April 20, 2026 | 2.84 | 2.9 | 2.9 | 2.98 | 2.84 | 122.93M |
| April 17, 2026 | 2.87 | 2.87 | 2.87 | 2.97 | 2.81 | 183.7M |
| April 16, 2026 | 2.65 | 2.9 | 2.9 | 2.9 | 2.64 | 125.18M |
| April 15, 2026 | 2.72 | 2.64 | 2.64 | 2.72 | 2.64 | 38.79M |
| April 14, 2026 | 2.73 | 2.71 | 2.71 | 2.76 | 2.67 | 52.7M |
AD
