Shanghai Hi-Tech Control System Co. Ltd. Class A 002184
SZSE · China · Electronic Technology
CNY 9.80-0.14 (-1.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.80 | -1.41% | CNY 9.99 | CNY 10.00 | CNY 9.80 | 2.56M |
| 2026-09-29 | CNY 9.94 | +1.33% | CNY 9.86 | CNY 10.00 | CNY 9.76 | 3.32M |
| 2026-09-28 | CNY 9.81 | -1.21% | CNY 9.91 | CNY 9.92 | CNY 9.69 | 2.75M |
| 2026-09-24 | CNY 9.93 | 0.00% | CNY 9.87 | CNY 10.05 | CNY 9.87 |
| 2.81M |
| 2026-09-23 | CNY 9.93 | -0.50% | CNY 10.01 | CNY 10.01 | CNY 9.87 | 2.03M |
| 2026-09-22 | CNY 9.98 | -0.60% | CNY 10.01 | CNY 10.07 | CNY 9.93 | 4.59M |
| 2026-09-21 | CNY 10.04 | +3.29% | CNY 9.72 | CNY 10.14 | CNY 9.72 | 7.35M |
| 2026-09-18 | CNY 9.72 | +0.41% | CNY 9.77 | CNY 9.80 | CNY 9.67 | 2.67M |
| 2026-09-17 | CNY 9.68 | +0.83% | CNY 9.64 | CNY 9.70 | CNY 9.53 | 2.48M |
| 2026-09-16 | CNY 9.60 | +0.95% | CNY 9.50 | CNY 9.65 | CNY 9.45 | 2.47M |
| 2026-09-15 | CNY 9.51 | -1.86% | CNY 9.78 | CNY 9.78 | CNY 9.51 | 2.68M |
| 2026-09-14 | CNY 9.69 | +0.52% | CNY 9.63 | CNY 9.82 | CNY 9.60 | 2.73M |
| 2026-09-11 | CNY 9.64 | -1.53% | CNY 9.73 | CNY 9.75 | CNY 9.50 | 4.43M |
| 2026-09-10 | CNY 9.79 | -0.71% | CNY 9.77 | CNY 9.86 | CNY 9.72 | 2.57M |
| 2026-09-09 | CNY 9.86 | -1.30% | CNY 9.99 | CNY 10.00 | CNY 9.82 | 2.91M |
| 2026-09-08 | CNY 9.99 | -0.50% | CNY 10.01 | CNY 10.06 | CNY 9.95 | 2.91M |
| 2026-09-07 | CNY 10.04 | +0.20% | CNY 9.98 | CNY 10.13 | CNY 9.98 | 2.80M |
| 2026-09-04 | CNY 10.02 | -0.60% | CNY 10.15 | CNY 10.23 | CNY 9.97 | 3.73M |
| 2026-09-03 | CNY 10.08 | -1.08% | CNY 10.25 | CNY 10.33 | CNY 10.08 | 3.11M |
| 2026-09-02 | CNY 10.19 | -0.39% | CNY 10.16 | CNY 10.25 | CNY 10.08 | 2.73M |
| 2026-09-01 | CNY 10.23 | 0.00% | CNY 10.20 | CNY 10.32 | CNY 10.16 | 3.63M |
| 2026-08-31 | CNY 10.23 | +1.49% | CNY 10.06 | CNY 10.23 | CNY 10.02 | 4.16M |
| 2026-08-28 | CNY 10.08 | -0.69% | CNY 10.12 | CNY 10.18 | CNY 10.08 | 3.28M |
| 2026-08-27 | CNY 10.15 | 0.00% | CNY 10.08 | CNY 10.16 | CNY 10.00 | 4.12M |
| 2026-08-26 | CNY 10.15 | -0.10% | CNY 10.18 | CNY 10.19 | CNY 10.01 | 3.81M |
| 2026-08-25 | CNY 10.16 | +4.21% | CNY 9.80 | CNY 10.20 | CNY 9.66 | 7.92M |
| 2026-08-24 | CNY 9.75 | -2.60% | CNY 9.99 | CNY 10.00 | CNY 9.64 | 5.56M |
| 2026-08-21 | CNY 10.01 | -0.60% | CNY 9.99 | CNY 10.04 | CNY 9.77 | 4.68M |
| 2026-08-20 | CNY 10.07 | +4.03% | CNY 9.77 | CNY 10.15 | CNY 9.70 | 7.39M |
| 2026-08-19 | CNY 9.68 | -4.44% | CNY 10.01 | CNY 10.06 | CNY 9.67 | 5.21M |
| 2026-08-18 | CNY 10.13 | +0.40% | CNY 10.04 | CNY 10.16 | CNY 9.91 | 6.07M |
| 2026-08-17 | CNY 10.09 | +0.60% | CNY 10.05 | CNY 10.15 | CNY 9.99 | 3.96M |
| 2026-08-14 | CNY 10.03 | -0.10% | CNY 10.04 | CNY 10.12 | CNY 9.92 | 4.41M |
| 2026-08-13 | CNY 10.04 | -1.28% | CNY 10.17 | CNY 10.25 | CNY 10.04 | 5.49M |
| 2026-08-12 | CNY 10.17 | +1.90% | CNY 9.97 | CNY 10.28 | CNY 9.92 | 6.92M |
| 2026-08-11 | CNY 9.98 | -0.40% | CNY 10.02 | CNY 10.10 | CNY 9.86 | 4.91M |
| 2026-08-10 | CNY 10.02 | +1.31% | CNY 9.89 | CNY 10.05 | CNY 9.74 | 5.89M |
| 2026-08-07 | CNY 9.89 | +0.41% | CNY 9.78 | CNY 9.89 | CNY 9.64 | 5.74M |
| 2026-08-06 | CNY 9.85 | -0.51% | CNY 9.80 | CNY 9.94 | CNY 9.65 | 5.97M |
| 2026-08-05 | CNY 9.90 | +0.10% | CNY 9.88 | CNY 9.94 | CNY 9.78 | 7.59M |
| 2026-08-04 | CNY 9.89 | +0.51% | CNY 9.90 | CNY 9.96 | CNY 9.78 | 7.40M |
| 2026-08-03 | CNY 9.84 | +2.71% | CNY 9.57 | CNY 9.85 | CNY 9.51 | 6.54M |
| 2026-07-31 | CNY 9.58 | +0.74% | CNY 9.69 | CNY 9.75 | CNY 9.55 | 7.39M |
| 2026-07-30 | CNY 9.51 | -1.14% | CNY 9.53 | CNY 9.73 | CNY 9.50 | 6.93M |
| 2026-07-29 | CNY 9.62 | +2.23% | CNY 9.48 | CNY 9.62 | CNY 9.37 | 7.55M |
| 2026-07-28 | CNY 9.41 | +1.51% | CNY 9.19 | CNY 9.42 | CNY 9.18 | 6.09M |
| 2026-07-27 | CNY 9.27 | +3.81% | CNY 8.99 | CNY 9.27 | CNY 8.86 | 5.80M |
| 2026-07-24 | CNY 8.93 | -2.83% | CNY 9.07 | CNY 9.10 | CNY 8.93 | 4.10M |
| 2026-07-23 | CNY 9.19 | +1.55% | CNY 9.00 | CNY 9.19 | CNY 8.89 | 6.58M |
| 2026-07-22 | CNY 9.05 | -0.11% | CNY 8.99 | CNY 9.40 | CNY 8.88 | 5.99M |
| 2026-07-21 | CNY 9.06 | +0.67% | CNY 8.90 | CNY 9.06 | CNY 8.52 | 7.92M |
| 2026-07-20 | CNY 9.00 | -1.21% | CNY 9.19 | CNY 9.33 | CNY 8.82 | 6.87M |
| 2026-07-17 | CNY 9.11 | -2.98% | CNY 9.34 | CNY 9.54 | CNY 9.03 | 6.35M |
| 2026-07-16 | CNY 9.39 | +0.43% | CNY 9.22 | CNY 9.55 | CNY 9.21 | 5.69M |
| 2026-07-15 | CNY 9.35 | +1.96% | CNY 9.18 | CNY 9.43 | CNY 9.10 | 6.00M |
| 2026-07-14 | CNY 9.17 | +3.15% | CNY 8.85 | CNY 9.23 | CNY 8.85 | 7.01M |
| 2026-07-13 | CNY 8.89 | -4.82% | CNY 9.21 | CNY 9.26 | CNY 8.84 | 6.79M |
| 2026-07-10 | CNY 9.34 | +1.19% | CNY 9.22 | CNY 9.49 | CNY 9.12 | 7.66M |
| 2026-07-09 | CNY 9.23 | -0.43% | CNY 9.18 | CNY 9.33 | CNY 8.94 | 7.98M |
| 2026-07-08 | CNY 9.27 | -2.11% | CNY 9.45 | CNY 9.51 | CNY 9.20 | 6.62M |
| 2026-07-07 | CNY 9.47 | -2.87% | CNY 9.70 | CNY 9.90 | CNY 9.41 | 8.71M |
| 2026-07-06 | CNY 9.75 | -2.30% | CNY 9.96 | CNY 10.10 | CNY 9.64 | 11.32M |
| 2026-07-03 | CNY 9.98 | -5.31% | CNY 10.17 | CNY 10.25 | CNY 9.89 | 18.84M |
| 2026-07-02 | CNY 10.54 | +4.56% | CNY 10.20 | CNY 10.95 | CNY 9.74 | 31.17M |
| 2026-07-01 | CNY 10.08 | +10.04% | CNY 9.73 | CNY 10.08 | CNY 9.55 | 5.93M |
| 2026-06-30 | CNY 9.16 | +1.66% | CNY 8.95 | CNY 9.21 | CNY 8.92 | 6.04M |
| 2026-06-29 | CNY 9.01 | -1.53% | CNY 9.15 | CNY 9.16 | CNY 8.82 | 6.25M |
| 2026-06-26 | CNY 9.15 | -3.28% | CNY 9.37 | CNY 9.45 | CNY 9.12 | 6.12M |
| 2026-06-25 | CNY 9.46 | -3.67% | CNY 9.77 | CNY 9.81 | CNY 9.42 | 7.82M |
| 2026-06-24 | CNY 9.82 | -3.25% | CNY 10.19 | CNY 10.19 | CNY 9.61 | 8.07M |
| 2026-06-23 | CNY 10.15 | -0.98% | CNY 10.15 | CNY 10.39 | CNY 10.08 | 5.09M |
| 2026-06-22 | CNY 10.25 | -1.44% | CNY 10.29 | CNY 10.40 | CNY 9.85 | 8.88M |
| 2026-06-18 | CNY 10.40 | -1.33% | CNY 10.42 | CNY 10.56 | CNY 10.20 | 5.56M |
| 2026-06-17 | CNY 10.54 | -3.04% | CNY 10.77 | CNY 10.86 | CNY 10.44 | 8.19M |
| 2026-06-16 | CNY 10.87 | +2.84% | CNY 10.55 | CNY 11.09 | CNY 10.32 | 10.11M |
| 2026-06-15 | CNY 10.57 | +0.19% | CNY 10.55 | CNY 10.75 | CNY 10.44 | 7.39M |
| 2026-06-12 | CNY 10.55 | -1.22% | CNY 10.80 | CNY 10.85 | CNY 10.45 | 7.56M |
| 2026-06-11 | CNY 10.68 | -4.30% | CNY 11.00 | CNY 11.06 | CNY 10.43 | 10.51M |
| 2026-06-10 | CNY 11.16 | -3.96% | CNY 11.55 | CNY 11.65 | CNY 11.00 | 9.11M |
| 2026-06-09 | CNY 11.62 | +0.69% | CNY 11.61 | CNY 11.69 | CNY 11.36 | 7.51M |
| 2026-06-08 | CNY 11.54 | -1.79% | CNY 11.53 | CNY 11.95 | CNY 11.34 | 12.19M |
| 2026-06-05 | CNY 11.75 | +4.44% | CNY 11.40 | CNY 12.04 | CNY 10.91 | 17.38M |
| 2026-06-04 | CNY 11.25 | -2.77% | CNY 11.45 | CNY 11.59 | CNY 11.18 | 8.92M |
| 2026-06-03 | CNY 11.57 | -1.20% | CNY 11.61 | CNY 11.96 | CNY 11.46 | 10.63M |
| 2026-06-02 | CNY 11.71 | -2.74% | CNY 11.99 | CNY 12.28 | CNY 11.45 | 13.72M |
| 2026-06-01 | CNY 12.04 | -0.50% | CNY 12.00 | CNY 12.25 | CNY 11.91 | 11.83M |
| 2026-05-29 | CNY 12.10 | -4.57% | CNY 12.59 | CNY 12.84 | CNY 12.08 | 18.59M |
| 2026-05-28 | CNY 12.68 | +1.44% | CNY 12.90 | CNY 12.91 | CNY 12.42 | 18.45M |
| 2026-05-27 | CNY 12.50 | -2.57% | CNY 12.71 | CNY 12.86 | CNY 12.44 | 23.76M |
| 2026-05-26 | CNY 12.83 | +6.30% | CNY 12.00 | CNY 13.28 | CNY 11.94 | 35.20M |