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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.72	11.49	11.49	11.74	11.45	32.31M
November 18, 2025	11.9	11.75	11.75	11.92	11.71	38.11M
November 17, 2025	11.71	11.95	11.95	12.05	11.62	68.92M
November 14, 2025	11.35	11.76	11.76	12.29	11.33	96.38M
November 13, 2025	11.5	11.4	11.4	11.5	11.33	28.64M
November 12, 2025	11.46	11.52	11.52	11.64	11.18	41.54M
November 11, 2025	11.45	11.46	11.46	11.54	11.38	24.69M
November 10, 2025	11.32	11.43	11.43	11.44	11.32	19.68M
November 07, 2025	11.35	11.38	11.38	11.51	11.29	25.08M
November 06, 2025	11.5	11.41	11.41	11.55	11.38	24.5M
November 05, 2025	11.31	11.56	11.56	11.72	11.27	33.94M
November 04, 2025	11.57	11.44	11.44	11.59	11.36	25.02M
November 03, 2025	11.54	11.61	11.61	11.61	11.43	29.65M
October 31, 2025	11.4	11.5	11.5	11.54	11.35	32.89M
October 30, 2025	11.38	11.48	11.48	11.65	11.26	53.49M
October 29, 2025	11.31	11.36	11.36	11.4	11.23	26.6M
October 28, 2025	11.4	11.34	11.34	11.44	11.31	22.58M
October 27, 2025	11.38	11.42	11.42	11.5	11.33	28.55M
October 24, 2025	11.65	11.38	11.38	11.69	11.37	51.52M
October 23, 2025	11.26	11.63	11.63	11.66	11.02	42.57M
October 22, 2025	11.15	11.2	11.2	11.25	11.1	19.28M
October 21, 2025	10.99	11.19	11.19	11.2	10.93	32.08M
October 20, 2025	10.98	10.96	10.96	11.06	10.91	23.01M
October 17, 2025	11.14	10.92	10.92	11.24	10.91	33.52M
October 16, 2025	11.31	11.16	11.16	11.38	11.07	34.28M
October 15, 2025	11.22	11.32	11.32	11.34	11.11	24.15M
October 14, 2025	11.41	11.22	11.22	11.65	11.2	36.36M
October 13, 2025	11.15	11.38	11.38	11.39	10.86	36.41M
October 10, 2025	11.64	11.5	11.5	11.65	11.46	28.77M
October 09, 2025	11.56	11.64	11.64	11.69	11.53	31.96M
September 30, 2025	11.43	11.53	11.53	11.63	11.43	26.42M
September 29, 2025	11.41	11.42	11.42	11.5	11.23	31.49M
September 26, 2025	11.6	11.41	11.41	11.64	11.41	30.94M
September 25, 2025	11.67	11.65	11.65	11.83	11.65	29.67M
September 24, 2025	11.46	11.78	11.78	11.79	11.41	35M
September 23, 2025	11.95	11.58	11.58	11.97	11.35	60.23M
September 22, 2025	11.92	11.97	11.97	11.99	11.87	31.47M
September 19, 2025	12.05	11.99	11.99	12.19	11.94	39.8M
September 18, 2025	12.23	12.1	12.1	12.49	12	74.12M
September 17, 2025	12.43	12.27	12.27	12.43	12.23	40.14M
September 16, 2025	12.12	12.32	12.32	12.32	12.11	36.87M
September 15, 2025	12.25	12.16	12.16	12.27	12.13	33.16M
September 12, 2025	12.45	12.27	12.27	12.46	12.25	54.87M
September 11, 2025	12.25	12.44	12.44	12.5	12.07	68.17M
September 10, 2025	12.07	12.14	12.14	12.3	12.06	38.36M
September 09, 2025	12.35	12.07	12.07	12.35	12.03	41.97M
September 08, 2025	12.22	12.3	12.3	12.4	12.1	53.23M
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

Hytera Communications Corporation Limited (002583.SZ) SHZ