Hytera Communications Corporation Limited - 002583.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.85	10.78	10.78	10.93	10.76	17.13M
February 12, 2026	10.97	10.86	10.86	10.99	10.85	17.88M
February 11, 2026	11.05	10.98	10.98	11.14	10.98	20.47M
February 10, 2026	10.99	11.01	11.01	11.08	10.98	19.37M
February 09, 2026	10.91	10.99	10.99	11.03	10.91	20.58M
February 06, 2026	10.82	10.88	10.88	10.94	10.72	18.43M
February 05, 2026	11.03	10.89	10.89	11.04	10.86	19.75M
February 04, 2026	10.9	11.02	11.02	11.03	10.83	24.63M
February 03, 2026	10.86	10.93	10.93	10.95	10.75	25.15M
February 02, 2026	10.87	10.8	10.8	11	10.76	28M
January 30, 2026	10.98	10.88	10.88	11.05	10.8	30.01M
January 29, 2026	11	10.99	10.99	11.18	10.88	30.04M
January 28, 2026	11.2	11.07	11.07	11.29	11.03	31.4M
January 27, 2026	11.1	11.19	11.19	11.23	10.9	34.49M
January 26, 2026	11.49	11.15	11.15	11.5	11.05	49.96M
January 23, 2026	11.18	11.54	11.54	11.6	11.14	52.03M
January 22, 2026	11.12	11.17	11.17	11.21	11.07	33.57M
January 21, 2026	11.01	11.07	11.07	11.18	10.88	53.49M
January 20, 2026	11.66	11.31	11.31	11.72	11.25	53.12M
January 19, 2026	11.67	11.62	11.62	11.72	11.5	36.13M
January 16, 2026	11.89	11.75	11.75	11.96	11.53	52.09M
January 15, 2026	11.93	11.8	11.8	12	11.65	59.03M
January 14, 2026	11.89	12.03	12.03	12.35	11.85	91.44M
January 13, 2026	12.37	11.91	11.91	12.45	11.85	95.02M
January 12, 2026	12.12	12.36	12.36	12.4	11.9	121.23M
January 09, 2026	11.8	12.02	12.02	12.06	11.76	85.05M
January 08, 2026	11.55	11.83	11.83	11.88	11.52	63.95M
January 07, 2026	11.66	11.55	11.55	11.7	11.51	37.69M
January 06, 2026	11.52	11.71	11.71	11.79	11.47	58.53M
January 05, 2026	11.39	11.54	11.54	11.64	11.31	50.24M
December 31, 2025	11.3	11.32	11.32	11.42	11.25	28.4M
December 30, 2025	11.44	11.31	11.31	11.53	11.31	41.22M
December 29, 2025	11.5	11.53	11.53	11.63	11.41	49.3M
December 26, 2025	11.68	11.55	11.55	11.81	11.4	119.32M
December 25, 2025	10.79	11.89	11.89	11.89	10.78	134.42M
December 24, 2025	10.78	10.81	10.81	10.83	10.71	16.15M
December 23, 2025	10.9	10.75	10.75	10.9	10.74	17.38M
December 22, 2025	10.91	10.9	10.9	10.98	10.9	16.37M
December 19, 2025	10.81	10.91	10.91	10.94	10.81	16.23M
December 18, 2025	10.75	10.82	10.82	10.97	10.75	16.49M
December 17, 2025	10.8	10.85	10.85	10.88	10.64	22.02M
December 16, 2025	11.05	10.81	10.81	11.09	10.8	23.91M
December 15, 2025	11.14	11.05	11.05	11.21	11.05	25.8M
December 12, 2025	10.96	11.25	11.25	11.25	10.87	45.02M
December 11, 2025	11.16	10.99	10.99	11.16	10.98	25.57M
December 10, 2025	11.14	11.18	11.18	11.2	11.02	25.93M
December 09, 2025	11.33	11.15	11.15	11.39	11.15	33.75M
December 08, 2025	11.44	11.36	11.36	11.57	11.35	37.12M
December 05, 2025	11.29	11.45	11.45	11.49	11.22	28.71M
December 04, 2025	11.65	11.33	11.33	11.65	11.33	37.37M
December 03, 2025	11.83	11.64	11.64	11.85	11.55	40.76M
December 02, 2025	11.83	11.91	11.91	12.09	11.8	40.89M
December 01, 2025	11.8	11.91	11.91	12.04	11.79	41.46M
November 28, 2025	11.65	11.84	11.84	11.88	11.65	29.79M
November 27, 2025	11.85	11.72	11.72	11.92	11.7	36.4M
November 26, 2025	12.07	11.8	11.8	12.07	11.8	63.12M
November 25, 2025	11.97	12.13	12.13	12.29	11.8	96.22M
November 24, 2025	11.54	11.97	11.97	12.07	11.53	82.68M
November 21, 2025	11.61	11.48	11.48	11.85	11.42	52.71M
November 20, 2025	11.51	11.82	11.82	11.95	11.37	61.78M

Hytera Communications Corporation Limited (002583.SZ) SHZ