Shenzhen Das Intellitech Co., Ltd. (002421.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7600 | 2.7600 | 23,890,403 |
| 25 Apr 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 17,072,900 |
| 24 Apr 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 16,211,700 |
| 23 Apr 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 17,563,000 |
| 22 Apr 2024 | 2.6200 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 19,533,730 |
| 19 Apr 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 18,298,890 |
| 18 Apr 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 21,115,827 |
| 17 Apr 2024 | 2.5800 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 31,043,788 |
| 16 Apr 2024 | 2.6800 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 34,003,622 |
| 15 Apr 2024 | 2.7900 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 33,506,396 |
| 12 Apr 2024 | 2.8300 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 17,883,067 |
| 11 Apr 2024 | 2.8100 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 19,839,236 |
| 10 Apr 2024 | 2.8900 | 2.9000 | 2.7900 | 2.8300 | 2.8300 | 23,179,513 |
| 09 Apr 2024 | 2.8700 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 17,828,246 |
| 08 Apr 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 25,198,746 |
| 03 Apr 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 26,162,100 |
| 02 Apr 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 25,239,308 |
| 01 Apr 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 22,092,029 |
| 29 Mar 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 13,103,893 |
| 28 Mar 2024 | 2.8700 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 39,539,901 |
| 27 Mar 2024 | 3.0200 | 3.0200 | 2.8700 | 2.8700 | 2.8700 | 36,495,254 |
| 26 Mar 2024 | 3.0400 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 37,145,631 |
| 25 Mar 2024 | 3.1300 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 31,498,554 |
| 22 Mar 2024 | 3.1500 | 3.1800 | 3.0900 | 3.1500 | 3.1500 | 37,333,428 |
| 21 Mar 2024 | 3.1800 | 3.2100 | 3.1400 | 3.1700 | 3.1700 | 37,324,002 |
| 20 Mar 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 40,450,664 |
| 19 Mar 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 48,303,045 |
| 18 Mar 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 30,794,196 |
| 15 Mar 2024 | 3.0200 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 26,010,321 |
| 14 Mar 2024 | 3.0700 | 3.0700 | 2.9800 | 3.0300 | 3.0300 | 28,880,250 |
| 13 Mar 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 31,796,200 |
| 12 Mar 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 33,871,728 |
| 11 Mar 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 25,920,490 |
| 08 Mar 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 34,841,338 |
| 07 Mar 2024 | 3.0100 | 3.1200 | 2.9900 | 3.0000 | 3.0000 | 61,546,566 |
| 06 Mar 2024 | 2.9600 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 34,607,660 |
| 05 Mar 2024 | 2.9900 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 33,090,975 |
| 04 Mar 2024 | 3.0300 | 3.0400 | 2.9500 | 3.0100 | 3.0100 | 28,715,912 |
| 01 Mar 2024 | 2.9900 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 33,620,017 |
| 29 Feb 2024 | 2.8600 | 2.9900 | 2.8500 | 2.9800 | 2.9800 | 34,205,025 |
| 28 Feb 2024 | 3.0500 | 3.0900 | 2.8600 | 2.8800 | 2.8800 | 55,891,948 |
| 27 Feb 2024 | 2.9700 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 36,062,140 |
| 26 Feb 2024 | 3.0000 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 42,725,097 |
| 23 Feb 2024 | 2.9100 | 2.9700 | 2.8700 | 2.9600 | 2.9600 | 39,071,292 |
| 22 Feb 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 30,662,297 |
| 21 Feb 2024 | 2.7700 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 38,542,401 |
| 20 Feb 2024 | 2.7900 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 28,179,888 |
| 19 Feb 2024 | 2.8400 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 44,889,070 |
| 08 Feb 2024 | 2.6200 | 2.8400 | 2.6200 | 2.7800 | 2.7800 | 49,008,207 |
| 07 Feb 2024 | 2.5200 | 2.6200 | 2.5000 | 2.6100 | 2.6100 | 37,588,040 |
| 06 Feb 2024 | 2.3000 | 2.5500 | 2.2300 | 2.5000 | 2.5000 | 42,156,451 |
| 05 Feb 2024 | 2.5400 | 2.5400 | 2.3000 | 2.3300 | 2.3300 | 43,931,090 |
| 02 Feb 2024 | 2.7200 | 2.7500 | 2.4500 | 2.5600 | 2.5600 | 35,448,000 |
| 01 Feb 2024 | 2.7100 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 19,951,812 |
| 31 Jan 2024 | 2.8500 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | 28,165,737 |
| 30 Jan 2024 | 2.8900 | 2.9300 | 2.8300 | 2.8500 | 2.8500 | 17,696,162 |
| 29 Jan 2024 | 3.0000 | 3.0100 | 2.9000 | 2.9000 | 2.9000 | 23,364,493 |
| 26 Jan 2024 | 3.0100 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 25,720,900 |
| 25 Jan 2024 | 2.9400 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 28,128,896 |
| 24 Jan 2024 | 2.8900 | 2.9500 | 2.8200 | 2.9500 | 2.9500 | 26,122,087 |
| 23 Jan 2024 | 2.8500 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 22,094,500 |
| 22 Jan 2024 | 3.0200 | 3.0200 | 2.8300 | 2.8600 | 2.8600 | 34,609,511 |
| 19 Jan 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 23,012,607 |
| 18 Jan 2024 | 3.0700 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 38,501,670 |
| 17 Jan 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 22,386,968 |
| 16 Jan 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 43,328,434 |
| 15 Jan 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 35,069,831 |
| 12 Jan 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2100 | 3.2100 | 47,246,487 |
| 11 Jan 2024 | 3.1300 | 3.3200 | 3.1300 | 3.2700 | 3.2700 | 69,362,300 |
| 10 Jan 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1500 | 3.1500 | 52,921,397 |
| 09 Jan 2024 | 3.2000 | 3.3300 | 3.1700 | 3.2500 | 3.2500 | 75,027,874 |
| 08 Jan 2024 | 3.2700 | 3.3400 | 3.2000 | 3.2200 | 3.2200 | 94,461,351 |
| 05 Jan 2024 | 3.1400 | 3.4500 | 3.1300 | 3.3100 | 3.3100 | 111,784,149 |
| 04 Jan 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 18,960,340 |
| 03 Jan 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1500 | 3.1500 | 27,349,300 |
| 02 Jan 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1700 | 3.1700 | 26,090,100 |
| 29 Dec 2023 | 3.1700 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 21,564,120 |
| 28 Dec 2023 | 3.1100 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 24,087,708 |
| 27 Dec 2023 | 3.0700 | 3.1300 | 3.0700 | 3.1200 | 3.1200 | 21,464,400 |
| 26 Dec 2023 | 3.1100 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 19,876,400 |
| 25 Dec 2023 | 3.1200 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 19,826,200 |
| 22 Dec 2023 | 3.2100 | 3.2200 | 3.1200 | 3.1400 | 3.1400 | 26,770,464 |
| 21 Dec 2023 | 3.1800 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 26,896,802 |
| 20 Dec 2023 | 3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 25,573,407 |
| 19 Dec 2023 | 3.2500 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 21,575,222 |
| 18 Dec 2023 | 3.3100 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 30,628,166 |
| 15 Dec 2023 | 3.3500 | 3.3600 | 3.2800 | 3.3200 | 3.3200 | 27,612,500 |
| 14 Dec 2023 | 3.3600 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 33,464,502 |
| 13 Dec 2023 | 3.3800 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 30,491,112 |
| 12 Dec 2023 | 3.3700 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 34,722,667 |
| 11 Dec 2023 | 3.2800 | 3.4000 | 3.2600 | 3.3900 | 3.3900 | 43,095,514 |
| 08 Dec 2023 | 3.3300 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 31,907,800 |
| 07 Dec 2023 | 3.2900 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 33,517,603 |
| 06 Dec 2023 | 3.2500 | 3.3200 | 3.2200 | 3.3000 | 3.3000 | 28,265,949 |
| 05 Dec 2023 | 3.3600 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 35,289,315 |
| 04 Dec 2023 | 3.3700 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 40,070,670 |
| 01 Dec 2023 | 3.2800 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 31,034,610 |
| 30 Nov 2023 | 3.3100 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 28,131,737 |
| 29 Nov 2023 | 3.3400 | 3.3500 | 3.2900 | 3.3000 | 3.3000 | 23,117,200 |
| 28 Nov 2023 | 3.3400 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 25,262,689 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.