Shenzhen Das Intellitech Co., Ltd. Class A 002421
SZSE · China · Technology Services
CNY 3.17-0.04 (-1.25%)
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 3.17 | -1.25% | CNY 3.22 | CNY 3.24 | CNY 3.11 | 96.66M |
| 2026-09-29 | CNY 3.21 | +2.56% | CNY 3.09 | CNY 3.26 | CNY 3.09 | 146.42M |
| 2026-09-28 | CNY 3.13 | +0.64% | CNY 3.19 | CNY 3.26 | CNY 3.08 | 152.73M |
| 2026-09-24 | CNY 3.11 | -1.58% | CNY 3.15 | CNY 3.19 | CNY 3.09 | 62.79M |
| 2026-09-23 | CNY 3.16 | -3.66% | CNY 3.25 | CNY 3.29 | CNY 3.16 | 93.89M |
| 2026-09-22 | CNY 3.28 | +1.23% | CNY 3.26 | CNY 3.33 | CNY 3.23 | 124.52M |
| 2026-09-21 | CNY 3.24 | +2.21% | CNY 3.19 | CNY 3.26 | CNY 3.18 | 102.20M |
| 2026-09-18 | CNY 3.17 | +0.96% | CNY 3.17 | CNY 3.19 | CNY 3.14 | 65.93M |
| 2026-09-17 | CNY 3.14 | -0.95% | CNY 3.13 | CNY 3.17 | CNY 3.11 | 57.19M |
| 2026-09-16 | CNY 3.17 | +1.28% | CNY 3.10 | CNY 3.18 | CNY 3.08 | 67.71M |
| 2026-09-15 | CNY 3.13 | -3.10% | CNY 3.24 | CNY 3.25 | CNY 3.12 | 84.88M |
| 2026-09-14 | CNY 3.23 | +0.31% | CNY 3.22 | CNY 3.25 | CNY 3.18 | 73.80M |
| 2026-09-11 | CNY 3.22 | -1.23% | CNY 3.23 | CNY 3.25 | CNY 3.15 | 83.46M |
| 2026-09-10 | CNY 3.26 | -1.51% | CNY 3.27 | CNY 3.28 | CNY 3.22 | 83.96M |
| 2026-09-09 | CNY 3.31 | -2.93% | CNY 3.38 | CNY 3.40 | CNY 3.29 | 117.34M |
| 2026-09-08 | CNY 3.41 | +0.89% | CNY 3.36 | CNY 3.41 | CNY 3.34 | 119.29M |
| 2026-09-07 | CNY 3.38 | 0.00% | CNY 3.38 | CNY 3.40 | CNY 3.32 | 99.64M |
| 2026-09-04 | CNY 3.38 | -0.29% | CNY 3.40 | CNY 3.49 | CNY 3.36 | 151.99M |
| 2026-09-03 | CNY 3.39 | -1.74% | CNY 3.45 | CNY 3.49 | CNY 3.36 | 149.82M |
| 2026-09-02 | CNY 3.45 | -1.43% | CNY 3.46 | CNY 3.49 | CNY 3.38 | 191.00M |
| 2026-09-01 | CNY 3.50 | +4.48% | CNY 3.35 | CNY 3.66 | CNY 3.34 | 313.99M |
| 2026-08-31 | CNY 3.35 | +2.76% | CNY 3.24 | CNY 3.35 | CNY 3.20 | 170.39M |
| 2026-08-28 | CNY 3.26 | +0.93% | CNY 3.31 | CNY 3.34 | CNY 3.23 | 175.18M |
| 2026-08-27 | CNY 3.23 | +2.22% | CNY 3.17 | CNY 3.24 | CNY 3.15 | 122.62M |
| 2026-08-26 | CNY 3.16 | +0.64% | CNY 3.14 | CNY 3.17 | CNY 3.09 | 108.13M |
| 2026-08-25 | CNY 3.14 | +4.32% | CNY 2.99 | CNY 3.16 | CNY 2.95 | 168.21M |
| 2026-08-24 | CNY 3.01 | -2.90% | CNY 3.07 | CNY 3.09 | CNY 2.96 | 119.80M |
| 2026-08-21 | CNY 3.10 | 0.00% | CNY 3.06 | CNY 3.11 | CNY 3.02 | 109.77M |
| 2026-08-20 | CNY 3.10 | +0.98% | CNY 3.13 | CNY 3.14 | CNY 3.05 | 117.32M |
| 2026-08-19 | CNY 3.07 | -7.53% | CNY 3.25 | CNY 3.25 | CNY 3.06 | 206.88M |
| 2026-08-18 | CNY 3.32 | -3.49% | CNY 3.43 | CNY 3.45 | CNY 3.30 | 204.91M |
| 2026-08-17 | CNY 3.44 | +0.88% | CNY 3.48 | CNY 3.52 | CNY 3.34 | 249.32M |
| 2026-08-14 | CNY 3.41 | -4.48% | CNY 3.55 | CNY 3.58 | CNY 3.30 | 362.56M |
| 2026-08-13 | CNY 3.57 | -7.99% | CNY 3.80 | CNY 3.80 | CNY 3.55 | 534.92M |
| 2026-08-12 | CNY 3.88 | +9.92% | CNY 3.50 | CNY 3.88 | CNY 3.46 | 181.28M |
| 2026-08-11 | CNY 3.53 | +1.15% | CNY 3.51 | CNY 3.60 | CNY 3.41 | 316.17M |
| 2026-08-10 | CNY 3.49 | +2.35% | CNY 3.41 | CNY 3.50 | CNY 3.32 | 321.23M |
| 2026-08-07 | CNY 3.41 | -0.87% | CNY 3.40 | CNY 3.48 | CNY 3.27 | 359.71M |
| 2026-08-06 | CNY 3.44 | -2.55% | CNY 3.46 | CNY 3.63 | CNY 3.35 | 475.09M |
| 2026-08-05 | CNY 3.53 | +1.44% | CNY 3.56 | CNY 3.68 | CNY 3.48 | 696.98M |
| 2026-08-04 | CNY 3.48 | +10.13% | CNY 3.45 | CNY 3.48 | CNY 3.18 | 335.58M |
| 2026-08-03 | CNY 3.16 | +10.10% | CNY 2.94 | CNY 3.16 | CNY 2.94 | 78.84M |
| 2026-07-31 | CNY 2.87 | +5.51% | CNY 2.77 | CNY 2.97 | CNY 2.77 | 230.06M |
| 2026-07-30 | CNY 2.72 | -3.55% | CNY 2.80 | CNY 2.88 | CNY 2.70 | 164.48M |
| 2026-07-29 | CNY 2.82 | +0.71% | CNY 2.80 | CNY 2.83 | CNY 2.72 | 127.66M |
| 2026-07-28 | CNY 2.80 | +0.36% | CNY 2.77 | CNY 2.88 | CNY 2.76 | 125.76M |
| 2026-07-27 | CNY 2.79 | +4.49% | CNY 2.69 | CNY 2.79 | CNY 2.65 | 110.00M |
| 2026-07-24 | CNY 2.67 | -3.61% | CNY 2.73 | CNY 2.75 | CNY 2.65 | 92.29M |
| 2026-07-23 | CNY 2.77 | +2.21% | CNY 2.71 | CNY 2.79 | CNY 2.68 | 122.42M |
| 2026-07-22 | CNY 2.71 | +1.12% | CNY 2.66 | CNY 2.76 | CNY 2.60 | 157.85M |
| 2026-07-21 | CNY 2.68 | +2.68% | CNY 2.61 | CNY 2.68 | CNY 2.40 | 183.60M |
| 2026-07-20 | CNY 2.61 | -3.69% | CNY 2.75 | CNY 2.80 | CNY 2.56 | 141.45M |
| 2026-07-17 | CNY 2.71 | -6.87% | CNY 2.92 | CNY 2.98 | CNY 2.68 | 150.24M |
| 2026-07-16 | CNY 2.91 | -1.02% | CNY 2.91 | CNY 2.98 | CNY 2.88 | 108.48M |
| 2026-07-15 | CNY 2.94 | +0.34% | CNY 2.94 | CNY 3.03 | CNY 2.92 | 134.89M |
| 2026-07-14 | CNY 2.93 | +1.03% | CNY 2.89 | CNY 2.93 | CNY 2.78 | 147.62M |
| 2026-07-13 | CNY 2.90 | -7.94% | CNY 3.14 | CNY 3.17 | CNY 2.87 | 175.61M |
| 2026-07-10 | CNY 3.15 | +2.27% | CNY 3.07 | CNY 3.27 | CNY 3.05 | 184.78M |
| 2026-07-09 | CNY 3.08 | -0.65% | CNY 3.08 | CNY 3.12 | CNY 2.98 | 143.28M |
| 2026-07-08 | CNY 3.10 | -0.96% | CNY 3.14 | CNY 3.14 | CNY 3.01 | 127.72M |
| 2026-07-07 | CNY 3.13 | -1.26% | CNY 3.15 | CNY 3.25 | CNY 3.09 | 131.29M |
| 2026-07-06 | CNY 3.17 | -5.37% | CNY 3.38 | CNY 3.40 | CNY 3.16 | 175.98M |
| 2026-07-03 | CNY 3.35 | +0.60% | CNY 3.36 | CNY 3.40 | CNY 3.28 | 187.39M |
| 2026-07-02 | CNY 3.33 | -4.03% | CNY 3.44 | CNY 3.54 | CNY 3.30 | 235.30M |
| 2026-07-01 | CNY 3.47 | 0.00% | CNY 3.49 | CNY 3.58 | CNY 3.44 | 188.46M |
| 2026-06-30 | CNY 3.47 | +1.17% | CNY 3.41 | CNY 3.52 | CNY 3.40 | 190.58M |
| 2026-06-29 | CNY 3.43 | -5.25% | CNY 3.63 | CNY 3.67 | CNY 3.37 | 255.89M |
| 2026-06-26 | CNY 3.62 | -3.47% | CNY 3.70 | CNY 3.75 | CNY 3.57 | 305.69M |
| 2026-06-25 | CNY 3.75 | -8.31% | CNY 3.98 | CNY 4.04 | CNY 3.70 | 419.49M |
| 2026-06-24 | CNY 4.09 | +1.74% | CNY 4.03 | CNY 4.15 | CNY 3.84 | 487.51M |
| 2026-06-23 | CNY 4.02 | -4.51% | CNY 4.21 | CNY 4.29 | CNY 3.97 | 537.39M |
| 2026-06-22 | CNY 4.21 | +9.92% | CNY 3.91 | CNY 4.21 | CNY 3.85 | 578.69M |
| 2026-06-18 | CNY 3.83 | 0.00% | CNY 3.81 | CNY 3.91 | CNY 3.67 | 429.32M |
| 2026-06-17 | CNY 3.83 | -7.71% | CNY 4.01 | CNY 4.04 | CNY 3.80 | 529.00M |
| 2026-06-16 | CNY 4.15 | +3.49% | CNY 4.08 | CNY 4.21 | CNY 3.87 | 627.55M |
| 2026-06-15 | CNY 4.01 | -8.86% | CNY 4.10 | CNY 4.16 | CNY 3.98 | 676.82M |
| 2026-06-12 | CNY 4.40 | -10.02% | CNY 4.40 | CNY 4.64 | CNY 4.40 | 664.34M |
| 2026-06-11 | CNY 4.89 | -9.94% | CNY 4.89 | CNY 4.89 | CNY 4.89 | 44.83M |
| 2026-06-10 | CNY 5.43 | -4.74% | CNY 5.70 | CNY 5.96 | CNY 5.26 | 744.16M |
| 2026-06-09 | CNY 5.70 | -0.52% | CNY 5.99 | CNY 6.16 | CNY 5.49 | 968.14M |
| 2026-06-08 | CNY 5.73 | +9.98% | CNY 5.21 | CNY 5.73 | CNY 5.10 | 487.72M |
| 2026-06-05 | CNY 5.21 | +9.92% | CNY 4.86 | CNY 5.21 | CNY 4.82 | 779.25M |
| 2026-06-04 | CNY 4.74 | -2.87% | CNY 4.87 | CNY 5.08 | CNY 4.66 | 488.35M |
| 2026-06-03 | CNY 4.88 | -1.81% | CNY 4.88 | CNY 5.10 | CNY 4.74 | 766.88M |
| 2026-06-02 | CNY 4.97 | +9.96% | CNY 4.70 | CNY 4.97 | CNY 4.55 | 574.19M |
| 2026-06-01 | CNY 4.52 | +9.98% | CNY 3.95 | CNY 4.52 | CNY 3.90 | 369.63M |
| 2026-05-29 | CNY 4.11 | -10.07% | CNY 4.51 | CNY 4.84 | CNY 4.11 | 597.37M |
| 2026-05-28 | CNY 4.57 | -0.22% | CNY 4.24 | CNY 4.96 | CNY 4.13 | 743.18M |
| 2026-05-27 | CNY 4.58 | -1.51% | CNY 4.70 | CNY 4.84 | CNY 4.44 | 634.43M |
| 2026-05-26 | CNY 4.65 | -3.13% | CNY 4.91 | CNY 5.16 | CNY 4.60 | 878.51M |