Hytera Communications Corporation Limited Class A 002583
SZSE · China · Electronic Technology
CNY 8.07+0.19 (+2.41%)
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 8.07 | +2.41% | CNY 7.87 | CNY 8.20 | CNY 7.78 | 46.25M |
| 2026-09-29 | CNY 7.88 | -6.86% | CNY 8.05 | CNY 8.16 | CNY 7.80 | 70.12M |
| 2026-09-28 | CNY 8.46 | +5.35% | CNY 8.75 | CNY 8.83 | CNY 8.35 | 91.57M |
| 2026-09-24 | CNY 8.03 | +0.12% | CNY 8.01 | CNY 8.23 | CNY 7.92 | 15.92M |
| 2026-09-23 | CNY 8.02 | -1.96% | CNY 8.13 | CNY 8.19 | CNY 8.01 | 12.77M |
| 2026-09-22 | CNY 8.18 | -1.33% | CNY 8.28 | CNY 8.33 | CNY 8.14 | 18.11M |
| 2026-09-21 | CNY 8.29 | +0.36% | CNY 8.26 | CNY 8.35 | CNY 8.21 | 13.35M |
| 2026-09-18 | CNY 8.26 | +0.36% | CNY 8.23 | CNY 8.35 | CNY 8.22 | 12.65M |
| 2026-09-17 | CNY 8.23 | -1.20% | CNY 8.29 | CNY 8.50 | CNY 8.18 | 17.57M |
| 2026-09-16 | CNY 8.33 | +2.08% | CNY 8.13 | CNY 8.40 | CNY 8.08 | 14.06M |
| 2026-09-15 | CNY 8.16 | -1.45% | CNY 8.28 | CNY 8.32 | CNY 8.13 | 10.43M |
| 2026-09-14 | CNY 8.28 | -1.55% | CNY 8.37 | CNY 8.44 | CNY 8.25 | 12.82M |
| 2026-09-11 | CNY 8.41 | -0.47% | CNY 8.37 | CNY 8.47 | CNY 8.33 | 16.80M |
| 2026-09-10 | CNY 8.45 | -1.52% | CNY 8.51 | CNY 8.56 | CNY 8.42 | 12.84M |
| 2026-09-09 | CNY 8.58 | +0.12% | CNY 8.59 | CNY 8.73 | CNY 8.50 | 19.18M |
| 2026-09-08 | CNY 8.57 | +1.42% | CNY 8.49 | CNY 8.65 | CNY 8.42 | 16.25M |
| 2026-09-07 | CNY 8.45 | -0.47% | CNY 8.49 | CNY 8.60 | CNY 8.41 | 15.41M |
| 2026-09-04 | CNY 8.49 | -1.28% | CNY 8.60 | CNY 8.69 | CNY 8.45 | 18.92M |
| 2026-09-03 | CNY 8.60 | -0.81% | CNY 8.69 | CNY 8.79 | CNY 8.59 | 21.01M |
| 2026-09-02 | CNY 8.67 | -0.23% | CNY 8.58 | CNY 8.71 | CNY 8.56 | 21.59M |
| 2026-09-01 | CNY 8.69 | +2.12% | CNY 8.48 | CNY 8.80 | CNY 8.43 | 33.78M |
| 2026-08-31 | CNY 8.51 | +0.83% | CNY 8.35 | CNY 8.54 | CNY 8.33 | 16.82M |
| 2026-08-28 | CNY 8.44 | -1.40% | CNY 8.53 | CNY 8.57 | CNY 8.43 | 15.19M |
| 2026-08-27 | CNY 8.56 | +1.18% | CNY 8.46 | CNY 8.58 | CNY 8.42 | 20.36M |
| 2026-08-26 | CNY 8.46 | +1.08% | CNY 8.38 | CNY 8.58 | CNY 8.36 | 24.14M |
| 2026-08-25 | CNY 8.37 | +1.82% | CNY 8.18 | CNY 8.42 | CNY 8.16 | 23.34M |
| 2026-08-24 | CNY 8.22 | +1.23% | CNY 8.13 | CNY 8.28 | CNY 8.07 | 19.42M |
| 2026-08-21 | CNY 8.12 | +1.25% | CNY 8.03 | CNY 8.15 | CNY 7.97 | 13.15M |
| 2026-08-20 | CNY 8.02 | +1.91% | CNY 7.90 | CNY 8.07 | CNY 7.86 | 16.02M |
| 2026-08-19 | CNY 7.87 | -3.79% | CNY 8.24 | CNY 8.24 | CNY 7.85 | 22.59M |
| 2026-08-18 | CNY 8.18 | -1.68% | CNY 8.28 | CNY 8.32 | CNY 8.08 | 19.51M |
| 2026-08-17 | CNY 8.32 | +0.36% | CNY 8.27 | CNY 8.34 | CNY 8.18 | 13.10M |
| 2026-08-14 | CNY 8.29 | -1.07% | CNY 8.39 | CNY 8.46 | CNY 8.25 | 13.92M |
| 2026-08-13 | CNY 8.38 | -0.48% | CNY 8.45 | CNY 8.53 | CNY 8.36 | 18.75M |
| 2026-08-12 | CNY 8.42 | +0.84% | CNY 8.38 | CNY 8.45 | CNY 8.31 | 14.08M |
| 2026-08-11 | CNY 8.35 | -0.95% | CNY 8.45 | CNY 8.45 | CNY 8.30 | 14.69M |
| 2026-08-10 | CNY 8.43 | +1.20% | CNY 8.33 | CNY 8.48 | CNY 8.21 | 20.47M |
| 2026-08-07 | CNY 8.33 | -2.34% | CNY 8.53 | CNY 8.59 | CNY 8.16 | 30.09M |
| 2026-08-06 | CNY 8.53 | -1.27% | CNY 8.55 | CNY 8.70 | CNY 8.41 | 28.04M |
| 2026-08-05 | CNY 8.64 | -0.92% | CNY 8.63 | CNY 8.75 | CNY 8.58 | 30.20M |
| 2026-08-04 | CNY 8.72 | +1.75% | CNY 8.58 | CNY 9.19 | CNY 8.58 | 53.76M |
| 2026-08-03 | CNY 8.57 | +4.13% | CNY 8.24 | CNY 8.60 | CNY 8.20 | 31.17M |
| 2026-07-31 | CNY 8.23 | +1.86% | CNY 8.13 | CNY 8.25 | CNY 8.13 | 22.30M |
| 2026-07-30 | CNY 8.08 | -0.25% | CNY 8.07 | CNY 8.24 | CNY 8.03 | 22.55M |
| 2026-07-29 | CNY 8.10 | +1.50% | CNY 7.99 | CNY 8.15 | CNY 7.98 | 21.75M |
| 2026-07-28 | CNY 7.98 | +0.76% | CNY 7.87 | CNY 8.05 | CNY 7.85 | 19.41M |
| 2026-07-27 | CNY 7.92 | +3.39% | CNY 7.67 | CNY 7.94 | CNY 7.61 | 21.61M |
| 2026-07-24 | CNY 7.66 | -4.37% | CNY 7.96 | CNY 7.98 | CNY 7.65 | 19.14M |
| 2026-07-23 | CNY 8.01 | +1.91% | CNY 7.87 | CNY 8.02 | CNY 7.75 | 20.10M |
| 2026-07-22 | CNY 7.86 | -1.63% | CNY 7.93 | CNY 7.99 | CNY 7.82 | 19.14M |
| 2026-07-21 | CNY 7.99 | +2.83% | CNY 7.80 | CNY 7.99 | CNY 7.71 | 25.62M |
| 2026-07-20 | CNY 7.77 | -0.77% | CNY 7.80 | CNY 7.95 | CNY 7.70 | 22.87M |
| 2026-07-17 | CNY 7.83 | -1.63% | CNY 7.91 | CNY 8.09 | CNY 7.82 | 20.17M |
| 2026-07-16 | CNY 7.96 | +0.51% | CNY 7.92 | CNY 8.03 | CNY 7.85 | 12.86M |
| 2026-07-15 | CNY 7.92 | -0.38% | CNY 7.90 | CNY 8.03 | CNY 7.85 | 12.40M |
| 2026-07-14 | CNY 7.95 | +0.89% | CNY 7.88 | CNY 8.08 | CNY 7.73 | 18.07M |
| 2026-07-13 | CNY 7.88 | -4.37% | CNY 8.18 | CNY 8.19 | CNY 7.87 | 22.20M |
| 2026-07-10 | CNY 8.24 | +2.11% | CNY 8.07 | CNY 8.42 | CNY 7.99 | 29.08M |
| 2026-07-09 | CNY 8.07 | +2.28% | CNY 7.85 | CNY 8.12 | CNY 7.81 | 18.01M |
| 2026-07-08 | CNY 7.89 | +0.25% | CNY 7.81 | CNY 7.93 | CNY 7.80 | 10.78M |
| 2026-07-07 | CNY 7.87 | -1.75% | CNY 8.01 | CNY 8.01 | CNY 7.86 | 14.10M |
| 2026-07-06 | CNY 8.01 | +0.13% | CNY 7.97 | CNY 8.20 | CNY 7.96 | 16.62M |
| 2026-07-03 | CNY 8.00 | +1.14% | CNY 7.89 | CNY 8.12 | CNY 7.88 | 20.10M |
| 2026-07-02 | CNY 7.91 | -1.49% | CNY 8.03 | CNY 8.06 | CNY 7.90 | 20.88M |
| 2026-07-01 | CNY 8.03 | +4.42% | CNY 7.71 | CNY 8.08 | CNY 7.66 | 29.56M |
| 2026-06-30 | CNY 7.69 | +0.13% | CNY 7.67 | CNY 7.88 | CNY 7.63 | 19.49M |
| 2026-06-29 | CNY 7.68 | -4.00% | CNY 7.90 | CNY 7.99 | CNY 7.60 | 28.71M |
| 2026-06-26 | CNY 8.00 | -4.42% | CNY 8.31 | CNY 8.38 | CNY 7.97 | 28.20M |
| 2026-06-25 | CNY 8.37 | 0.00% | CNY 8.39 | CNY 8.59 | CNY 8.28 | 25.05M |
| 2026-06-24 | CNY 8.37 | -4.99% | CNY 8.62 | CNY 8.69 | CNY 8.33 | 32.05M |
| 2026-06-23 | CNY 8.81 | +1.85% | CNY 8.57 | CNY 9.12 | CNY 8.51 | 42.39M |
| 2026-06-22 | CNY 8.65 | -0.57% | CNY 8.65 | CNY 8.85 | CNY 8.39 | 32.22M |
| 2026-06-18 | CNY 8.70 | -1.58% | CNY 8.78 | CNY 8.85 | CNY 8.55 | 26.41M |
| 2026-06-17 | CNY 8.84 | -3.60% | CNY 9.08 | CNY 9.14 | CNY 8.82 | 36.76M |
| 2026-06-16 | CNY 9.17 | -3.47% | CNY 9.40 | CNY 9.41 | CNY 9.10 | 39.89M |
| 2026-06-15 | CNY 9.50 | -0.52% | CNY 9.40 | CNY 9.62 | CNY 9.33 | 46.68M |
| 2026-06-12 | CNY 9.55 | +2.91% | CNY 9.28 | CNY 10.18 | CNY 9.15 | 75.84M |
| 2026-06-11 | CNY 9.28 | +2.65% | CNY 8.97 | CNY 9.30 | CNY 8.80 | 64.10M |
| 2026-06-10 | CNY 9.04 | -3.73% | CNY 9.39 | CNY 9.48 | CNY 8.98 | 80.17M |
| 2026-06-09 | CNY 9.39 | +9.95% | CNY 8.55 | CNY 9.39 | CNY 8.47 | 59.71M |
| 2026-06-08 | CNY 8.54 | -2.40% | CNY 8.50 | CNY 8.72 | CNY 8.31 | 45.24M |
| 2026-06-05 | CNY 8.75 | +5.80% | CNY 8.27 | CNY 9.02 | CNY 8.24 | 63.85M |
| 2026-06-04 | CNY 8.27 | -0.48% | CNY 8.21 | CNY 8.38 | CNY 8.21 | 19.49M |
| 2026-06-03 | CNY 8.31 | +0.48% | CNY 8.27 | CNY 8.50 | CNY 8.19 | 24.91M |
| 2026-06-02 | CNY 8.27 | -2.01% | CNY 8.43 | CNY 8.47 | CNY 8.20 | 20.62M |
| 2026-06-01 | CNY 8.44 | +0.72% | CNY 8.31 | CNY 8.54 | CNY 8.27 | 21.83M |
| 2026-05-29 | CNY 8.38 | -2.33% | CNY 8.56 | CNY 8.62 | CNY 8.38 | 21.74M |
| 2026-05-28 | CNY 8.58 | 0.00% | CNY 8.55 | CNY 8.63 | CNY 8.31 | 27.41M |
| 2026-05-27 | CNY 8.58 | -3.81% | CNY 8.84 | CNY 8.94 | CNY 8.54 | 27.29M |
| 2026-05-26 | CNY 8.92 | -0.78% | CNY 8.94 | CNY 9.07 | CNY 8.80 | 17.61M |