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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.03	12.21	12.21	12.22	11.88	46.45M
September 04, 2025	12.15	12	12	12.41	11.81	61.36M
September 03, 2025	12.66	12.15	12.15	12.72	12.11	58.24M
September 02, 2025	13.1	12.63	12.63	13.14	12.5	75.54M
September 01, 2025	13.18	13.1	13.1	13.27	13.02	53.24M
August 29, 2025	13.23	13.14	13.14	13.37	13.06	69.8M
August 28, 2025	13.14	13.33	13.33	13.46	12.75	114.89M
August 27, 2025	13.7	13.14	13.14	13.78	13.12	155.03M
August 26, 2025	13.88	13.8	13.8	14.02	13.67	141.25M
August 25, 2025	13.58	14.15	14.15	14.36	13.42	231.78M
August 22, 2025	13.35	13.57	13.57	13.86	13.19	183.6M
August 21, 2025	14.31	13.4	13.4	14.44	13.29	291.59M
August 20, 2025	12.61	13.86	13.86	13.86	12.57	154.61M
August 19, 2025	12.62	12.6	12.6	12.84	12.38	110.61M
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

Hytera Communications Corporation Limited (002583.SZ) SHZ