Shenzhen H&T Intelligent Control Co., Ltd. Class A 002402
SZSE · China · Electronic Technology
CNY 17.62-0.19 (-1.07%)
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 17.62 | -1.07% | CNY 17.95 | CNY 18.00 | CNY 17.58 | 12.89M |
| 2026-09-29 | CNY 17.81 | 0.00% | CNY 17.70 | CNY 17.98 | CNY 17.70 | 11.64M |
| 2026-09-28 | CNY 17.81 | -3.05% | CNY 18.31 | CNY 18.48 | CNY 17.67 | 18.65M |
| 2026-09-24 | CNY 18.37 | -1.87% | CNY 18.67 | CNY 18.81 | CNY 18.36 | 12.02M |
| 2026-09-23 | CNY 18.72 | -1.27% | CNY 18.95 | CNY 18.95 | CNY 18.69 | 11.45M |
| 2026-09-22 | CNY 18.96 | -0.47% | CNY 19.18 | CNY 19.24 | CNY 18.91 | 16.10M |
| 2026-09-21 | CNY 19.05 | +0.32% | CNY 19.00 | CNY 19.17 | CNY 18.88 | 18.43M |
| 2026-09-18 | CNY 18.99 | +3.04% | CNY 18.56 | CNY 19.00 | CNY 18.55 | 24.14M |
| 2026-09-17 | CNY 18.43 | -1.29% | CNY 18.60 | CNY 18.80 | CNY 18.37 | 13.87M |
| 2026-09-16 | CNY 18.67 | +0.86% | CNY 18.46 | CNY 18.75 | CNY 18.16 | 17.34M |
| 2026-09-15 | CNY 18.51 | +1.04% | CNY 18.43 | CNY 18.77 | CNY 18.36 | 20.16M |
| 2026-09-14 | CNY 18.32 | +2.06% | CNY 17.90 | CNY 18.40 | CNY 17.77 | 16.37M |
| 2026-09-11 | CNY 17.95 | -1.27% | CNY 18.10 | CNY 18.11 | CNY 17.61 | 18.88M |
| 2026-09-10 | CNY 18.18 | -1.25% | CNY 18.33 | CNY 18.36 | CNY 18.11 | 11.83M |
| 2026-09-09 | CNY 18.41 | -1.34% | CNY 18.65 | CNY 18.73 | CNY 18.32 | 14.24M |
| 2026-09-08 | CNY 18.66 | -1.06% | CNY 18.85 | CNY 18.95 | CNY 18.60 | 14.60M |
| 2026-09-07 | CNY 18.86 | +0.21% | CNY 18.82 | CNY 18.99 | CNY 18.76 | 13.39M |
| 2026-09-04 | CNY 18.82 | -1.16% | CNY 19.10 | CNY 19.33 | CNY 18.70 | 20.26M |
| 2026-09-03 | CNY 19.04 | -0.16% | CNY 19.16 | CNY 19.24 | CNY 18.90 | 13.00M |
| 2026-09-02 | CNY 19.07 | -0.99% | CNY 19.15 | CNY 19.18 | CNY 18.90 | 12.86M |
| 2026-09-01 | CNY 19.26 | -0.16% | CNY 19.16 | CNY 19.41 | CNY 19.15 | 14.93M |
| 2026-08-31 | CNY 19.29 | +1.21% | CNY 18.88 | CNY 19.29 | CNY 18.81 | 15.92M |
| 2026-08-28 | CNY 19.06 | -0.47% | CNY 19.10 | CNY 19.33 | CNY 19.02 | 15.56M |
| 2026-08-27 | CNY 19.15 | +1.92% | CNY 18.78 | CNY 19.18 | CNY 18.70 | 19.76M |
| 2026-08-26 | CNY 18.79 | +0.75% | CNY 18.60 | CNY 18.88 | CNY 18.47 | 17.74M |
| 2026-08-25 | CNY 18.65 | +2.53% | CNY 18.12 | CNY 18.77 | CNY 17.94 | 24.22M |
| 2026-08-24 | CNY 18.19 | -4.01% | CNY 18.95 | CNY 19.00 | CNY 17.99 | 30.57M |
| 2026-08-21 | CNY 18.95 | -0.32% | CNY 18.91 | CNY 19.05 | CNY 18.58 | 20.32M |
| 2026-08-20 | CNY 19.01 | -2.46% | CNY 19.34 | CNY 19.57 | CNY 18.81 | 31.68M |
| 2026-08-19 | CNY 19.49 | -9.98% | CNY 20.68 | CNY 20.68 | CNY 19.49 | 56.52M |
| 2026-08-18 | CNY 21.65 | -0.92% | CNY 21.70 | CNY 21.79 | CNY 21.38 | 21.13M |
| 2026-08-17 | CNY 21.85 | +3.36% | CNY 21.17 | CNY 21.87 | CNY 21.04 | 28.56M |
| 2026-08-14 | CNY 21.14 | +0.09% | CNY 21.12 | CNY 21.32 | CNY 20.83 | 18.35M |
| 2026-08-13 | CNY 21.12 | -2.18% | CNY 21.69 | CNY 21.88 | CNY 21.12 | 21.04M |
| 2026-08-12 | CNY 21.59 | +0.79% | CNY 21.42 | CNY 21.64 | CNY 21.28 | 15.62M |
| 2026-08-11 | CNY 21.42 | -0.70% | CNY 21.31 | CNY 21.67 | CNY 21.19 | 18.32M |
| 2026-08-10 | CNY 21.57 | +0.42% | CNY 21.77 | CNY 21.91 | CNY 21.26 | 20.81M |
| 2026-08-07 | CNY 21.48 | +0.70% | CNY 21.30 | CNY 21.48 | CNY 20.90 | 31.46M |
| 2026-08-06 | CNY 21.33 | -1.48% | CNY 21.31 | CNY 21.67 | CNY 21.08 | 29.27M |
| 2026-08-05 | CNY 21.65 | +3.69% | CNY 20.95 | CNY 21.90 | CNY 20.88 | 41.71M |
| 2026-08-04 | CNY 20.88 | +1.75% | CNY 20.57 | CNY 20.98 | CNY 20.50 | 27.21M |
| 2026-08-03 | CNY 20.52 | +2.09% | CNY 20.00 | CNY 20.60 | CNY 19.91 | 27.07M |
| 2026-07-31 | CNY 20.10 | +3.29% | CNY 20.00 | CNY 20.44 | CNY 19.90 | 39.45M |
| 2026-07-30 | CNY 19.46 | -2.85% | CNY 19.89 | CNY 20.08 | CNY 19.35 | 28.49M |
| 2026-07-29 | CNY 20.03 | +1.57% | CNY 19.70 | CNY 20.08 | CNY 19.23 | 28.60M |
| 2026-07-28 | CNY 19.72 | -2.33% | CNY 19.90 | CNY 20.17 | CNY 19.69 | 20.20M |
| 2026-07-27 | CNY 20.19 | +3.17% | CNY 19.48 | CNY 20.22 | CNY 19.37 | 23.69M |
| 2026-07-24 | CNY 19.57 | -3.17% | CNY 19.88 | CNY 20.11 | CNY 19.56 | 21.10M |
| 2026-07-23 | CNY 20.21 | -0.35% | CNY 20.08 | CNY 20.40 | CNY 19.91 | 23.17M |
| 2026-07-22 | CNY 20.28 | -1.41% | CNY 20.27 | CNY 20.76 | CNY 20.16 | 30.73M |
| 2026-07-21 | CNY 20.57 | +3.58% | CNY 20.14 | CNY 20.69 | CNY 18.92 | 45.91M |
| 2026-07-20 | CNY 19.86 | -5.70% | CNY 20.98 | CNY 21.22 | CNY 19.43 | 52.85M |
| 2026-07-17 | CNY 21.06 | -10.00% | CNY 23.31 | CNY 23.62 | CNY 21.06 | 66.24M |
| 2026-07-16 | CNY 23.40 | +0.60% | CNY 23.01 | CNY 24.37 | CNY 22.76 | 48.46M |
| 2026-07-15 | CNY 23.26 | -0.85% | CNY 23.62 | CNY 24.14 | CNY 22.92 | 42.26M |
| 2026-07-14 | CNY 23.46 | -5.82% | CNY 24.79 | CNY 24.97 | CNY 22.55 | 65.46M |
| 2026-07-13 | CNY 24.91 | -5.36% | CNY 25.85 | CNY 26.49 | CNY 24.73 | 75.17M |
| 2026-07-10 | CNY 26.32 | +9.99% | CNY 24.00 | CNY 26.32 | CNY 23.73 | 71.25M |
| 2026-07-09 | CNY 23.93 | +1.36% | CNY 23.80 | CNY 24.05 | CNY 22.87 | 37.37M |
| 2026-07-08 | CNY 23.61 | -2.28% | CNY 24.34 | CNY 24.71 | CNY 23.58 | 36.58M |
| 2026-07-07 | CNY 24.16 | -4.81% | CNY 25.10 | CNY 25.81 | CNY 24.10 | 43.34M |
| 2026-07-06 | CNY 25.38 | -5.51% | CNY 26.90 | CNY 26.98 | CNY 25.10 | 58.91M |
| 2026-07-03 | CNY 26.86 | +2.99% | CNY 26.26 | CNY 27.34 | CNY 26.25 | 61.84M |
| 2026-07-02 | CNY 26.08 | -2.90% | CNY 26.86 | CNY 27.25 | CNY 25.99 | 63.16M |
| 2026-07-01 | CNY 26.86 | +3.99% | CNY 26.62 | CNY 27.77 | CNY 26.51 | 93.43M |
| 2026-06-30 | CNY 25.83 | +10.01% | CNY 23.68 | CNY 25.83 | CNY 23.55 | 69.75M |
| 2026-06-29 | CNY 23.48 | +5.72% | CNY 22.22 | CNY 24.43 | CNY 22.21 | 69.25M |
| 2026-06-26 | CNY 22.21 | -5.49% | CNY 23.33 | CNY 23.38 | CNY 22.21 | 32.46M |
| 2026-06-25 | CNY 23.50 | -1.84% | CNY 23.94 | CNY 23.94 | CNY 23.23 | 29.02M |
| 2026-06-24 | CNY 23.94 | +0.29% | CNY 23.87 | CNY 24.07 | CNY 23.29 | 24.78M |
| 2026-06-23 | CNY 23.87 | -3.59% | CNY 24.66 | CNY 24.80 | CNY 23.70 | 27.25M |
| 2026-06-22 | CNY 24.76 | -0.08% | CNY 24.88 | CNY 24.94 | CNY 23.90 | 32.65M |
| 2026-06-18 | CNY 24.78 | -0.96% | CNY 25.00 | CNY 25.15 | CNY 24.64 | 22.27M |
| 2026-06-17 | CNY 25.02 | -0.75% | CNY 25.13 | CNY 25.36 | CNY 24.83 | 21.68M |
| 2026-06-16 | CNY 25.21 | +1.41% | CNY 24.99 | CNY 25.53 | CNY 24.92 | 29.26M |
| 2026-06-15 | CNY 24.86 | +4.45% | CNY 24.10 | CNY 24.87 | CNY 24.03 | 31.15M |
| 2026-06-12 | CNY 23.80 | -0.25% | CNY 24.20 | CNY 24.42 | CNY 23.77 | 27.10M |
| 2026-06-11 | CNY 23.86 | -0.95% | CNY 23.96 | CNY 24.05 | CNY 23.52 | 23.50M |
| 2026-06-10 | CNY 24.09 | -2.86% | CNY 24.59 | CNY 24.90 | CNY 23.90 | 23.88M |
| 2026-06-09 | CNY 24.80 | +2.61% | CNY 24.77 | CNY 24.85 | CNY 23.94 | 26.06M |
| 2026-06-08 | CNY 24.17 | -5.51% | CNY 24.80 | CNY 25.11 | CNY 23.93 | 31.87M |
| 2026-06-05 | CNY 25.58 | -0.20% | CNY 25.60 | CNY 26.32 | CNY 24.78 | 32.17M |
| 2026-06-04 | CNY 25.63 | -0.97% | CNY 25.70 | CNY 25.87 | CNY 25.34 | 21.17M |
| 2026-06-03 | CNY 25.88 | -0.54% | CNY 26.00 | CNY 26.58 | CNY 25.56 | 27.05M |
| 2026-06-02 | CNY 26.02 | -1.59% | CNY 26.50 | CNY 26.63 | CNY 25.48 | 30.60M |
| 2026-06-01 | CNY 26.44 | -2.76% | CNY 27.15 | CNY 27.45 | CNY 26.41 | 32.76M |
| 2026-05-29 | CNY 27.19 | -6.85% | CNY 29.30 | CNY 29.64 | CNY 27.02 | 44.84M |
| 2026-05-28 | CNY 29.19 | -0.82% | CNY 29.20 | CNY 29.49 | CNY 28.47 | 31.13M |
| 2026-05-27 | CNY 29.43 | -3.63% | CNY 30.34 | CNY 30.78 | CNY 29.33 | 36.42M |
| 2026-05-26 | CNY 30.54 | -0.20% | CNY 30.33 | CNY 30.60 | CNY 29.73 | 32.81M |