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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.26	12.57	12.57	12.65	12.21	108.81M
August 15, 2025	12.11	12.24	12.24	12.33	12.11	64.95M
August 14, 2025	12.34	12.1	12.1	12.48	12.02	81.98M
August 13, 2025	11.98	12.34	12.34	12.44	11.97	133.42M
August 12, 2025	12.03	11.97	11.97	12.03	11.91	35.81M
August 11, 2025	11.93	12.03	12.03	12.08	11.9	49.57M
August 08, 2025	11.88	11.94	11.94	12.23	11.82	68.45M
August 07, 2025	11.9	11.94	11.94	11.98	11.87	32.73M
August 06, 2025	11.88	11.95	11.95	11.97	11.82	36.86M
August 05, 2025	11.77	11.88	11.88	11.96	11.77	32.97M
August 04, 2025	11.63	11.75	11.75	11.75	11.58	24.05M
August 01, 2025	11.71	11.72	11.72	11.85	11.6	32.59M
July 31, 2025	11.8	11.71	11.71	11.95	11.68	36.28M
July 30, 2025	12	11.85	11.85	12	11.72	43.15M
July 29, 2025	12.02	12.02	12.02	12.09	11.9	39.35M
July 28, 2025	11.99	12.08	12.08	12.26	11.88	55.99M
July 25, 2025	11.96	11.96	11.96	12.09	11.86	37.09M
July 24, 2025	11.79	11.95	11.95	11.95	11.79	38.09M
July 23, 2025	11.87	11.78	11.78	11.96	11.76	38.25M
July 22, 2025	12.11	11.93	11.93	12.14	11.87	45.48M
July 21, 2025	11.97	12.05	12.05	12.13	11.9	49.97M
July 18, 2025	12.03	11.94	11.94	12.04	11.88	38.2M
July 17, 2025	11.86	12.02	12.02	12.05	11.78	63.84M
July 16, 2025	11.6	11.83	11.83	12.08	11.57	58.44M
July 15, 2025	11.74	11.62	11.62	11.8	11.5	47.21M
July 14, 2025	11.81	11.74	11.74	11.86	11.72	29.41M
July 11, 2025	11.8	11.84	11.84	11.89	11.65	38.92M
July 10, 2025	11.77	11.81	11.81	11.84	11.7	28.79M
July 09, 2025	11.92	11.8	11.8	11.97	11.74	35.74M
July 08, 2025	11.78	11.92	11.92	11.93	11.72	33.67M
July 07, 2025	11.74	11.79	11.79	11.84	11.65	22.62M
July 04, 2025	11.96	11.74	11.74	11.96	11.72	43.66M
July 03, 2025	11.92	11.96	11.96	12.14	11.9	36.24M
July 02, 2025	12.13	11.94	11.94	12.13	11.9	43.62M
July 01, 2025	12.34	12.15	12.15	12.34	12.1	50.34M
June 30, 2025	12.13	12.31	12.31	12.36	12.07	64.98M
June 27, 2025	12.06	12.03	12.03	12.17	11.96	50.46M
June 26, 2025	12.26	12.08	12.08	12.32	12.07	76.3M
June 25, 2025	12.02	12.25	12.25	12.32	11.96	97.11M
June 24, 2025	11.87	12.03	12.03	12.07	11.84	71.08M
June 23, 2025	11.64	11.93	11.93	11.95	11.61	60.41M
June 20, 2025	11.93	11.72	11.72	12.07	11.7	66.4M
June 19, 2025	12.51	12.02	12.02	12.62	11.97	113.76M
June 18, 2025	13	12.63	12.63	13.03	12.6	142.95M
June 17, 2025	12.36	13.11	13.11	13.63	12.1	231.44M
June 16, 2025	12.51	12.63	12.63	12.8	12.2	254.84M
June 13, 2025	11.38	12.51	12.51	12.51	11.38	148.91M
June 12, 2025	11.17	11.37	11.37	11.72	11.11	58.27M
June 11, 2025	11.26	11.24	11.24	11.35	11.17	30.57M
June 10, 2025	11.49	11.27	11.27	11.73	11.07	62.82M
June 09, 2025	11.39	11.49	11.49	11.55	11.39	33.27M
June 06, 2025	11.5	11.39	11.39	11.55	11.32	29.58M
June 05, 2025	11.33	11.5	11.5	11.53	11.28	43.34M
June 04, 2025	11.28	11.36	11.36	11.44	11.28	25.38M
June 03, 2025	11.23	11.27	11.27	11.4	11.15	26.66M
May 30, 2025	11.59	11.26	11.26	11.6	11.25	34.45M
May 29, 2025	11.31	11.59	11.59	11.6	11.3	38.62M
May 28, 2025	11.56	11.36	11.36	11.64	11.33	39.85M
May 27, 2025	11.69	11.57	11.57	11.71	11.48	38.67M
May 26, 2025	11.6	11.75	11.75	11.89	11.52	39.66M

Hytera Communications Corporation Limited (002583.SZ) SHZ