UK markets open in 6 hours 8 minutes

Shenzhen H&T Intelligent Control Co.Ltd (002402.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.10+0.01 (+0.08%)
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202412.0612.1712.0012.1012.1012,758,234
06 May 202412.1712.2912.0112.0912.0922,650,603
30 Apr 202412.0512.1311.9612.0712.0715,208,622
29 Apr 202411.8312.1511.8112.1012.1023,884,186
26 Apr 202411.6611.8711.6411.8511.8516,608,356
25 Apr 202411.5011.7511.4611.6711.6715,608,700
24 Apr 202411.3411.5911.3311.5611.5615,677,900
23 Apr 202411.0511.5511.0111.4111.4121,077,193
22 Apr 202411.0811.2910.7511.2111.2122,376,041
19 Apr 202411.2011.5511.1911.4511.4517,594,202
18 Apr 202411.2211.4711.0811.3111.3115,990,826
17 Apr 202410.6911.3310.6911.3211.3219,224,920
16 Apr 202411.0811.0910.4710.5010.5020,971,845
15 Apr 202411.2511.4110.8911.0711.0720,072,248
12 Apr 202411.2111.4211.1711.2011.2011,712,916
11 Apr 202411.1011.3511.0811.1811.1811,470,650
10 Apr 202411.4811.4911.1111.2011.2015,059,780
09 Apr 202411.3411.5511.2511.5111.5111,660,602
08 Apr 202411.6211.6211.3011.3011.3016,267,205
03 Apr 202411.6211.7311.2811.6211.6221,968,121
02 Apr 202411.9512.0011.5411.6011.6030,550,368
01 Apr 202412.2212.2511.5012.0612.0647,724,030
29 Mar 202412.4112.5612.2112.6812.688,349,207
28 Mar 202412.1412.6512.1212.4112.4117,008,300
27 Mar 202412.6912.6912.0612.0912.0912,947,193
26 Mar 202412.8012.9312.4712.6412.6415,788,259
25 Mar 202413.2013.2912.7712.8012.8015,803,166
22 Mar 202413.3413.4313.1513.2113.2114,419,060
21 Mar 202413.4713.6013.3613.4013.4010,917,415
20 Mar 202413.3813.5013.3313.4713.4713,925,572
19 Mar 202413.7013.7113.3813.3813.3820,483,872
18 Mar 202413.3513.7413.3413.6313.6326,036,879
15 Mar 202412.9513.1012.8613.0713.0712,992,966
14 Mar 202412.9713.3612.8613.0213.0217,316,372
13 Mar 202412.9113.1912.9013.0713.0722,078,832
12 Mar 202412.9012.9812.7512.9312.9318,343,761
11 Mar 202412.9513.1512.8313.0013.0027,892,864
08 Mar 202412.2513.0012.2512.8912.8931,279,712
07 Mar 202412.4612.6712.2212.2312.2316,276,000
06 Mar 202412.3012.5812.1812.4312.4311,237,200
05 Mar 202412.5712.6112.3012.4012.4015,942,322
04 Mar 202412.7012.8212.4212.6112.6115,950,400
01 Mar 202412.5712.6812.4012.6212.6215,853,666
29 Feb 202411.7912.5111.7812.5112.5119,644,270
28 Feb 202412.6812.8711.8911.9411.9423,461,891
27 Feb 202412.1212.6712.0812.6712.6715,620,495
26 Feb 202412.2412.3912.1112.2312.2315,371,521
23 Feb 202412.1012.1711.9212.1412.1417,327,036
22 Feb 202411.9912.3011.8112.1012.1024,167,932
21 Feb 202411.6011.9511.4511.5511.5521,278,858
20 Feb 202411.2511.8511.1711.8111.8129,503,026
19 Feb 202411.1511.4010.9411.3311.3332,413,045
08 Feb 202411.3911.5811.0111.1311.1348,558,804
07 Feb 202410.0810.7510.0810.7510.7516,275,208
06 Feb 20248.919.778.879.779.7727,188,114
05 Feb 20249.759.758.848.888.8826,774,522
02 Feb 202410.3410.479.499.829.8222,682,220
01 Feb 202410.1810.509.9610.3410.3415,648,621
31 Jan 202410.7010.8510.1410.2010.2016,737,722
30 Jan 202411.2111.3810.8310.8610.867,923,871
29 Jan 202411.9311.9911.2311.2911.2911,100,293
26 Jan 202411.9212.0311.7911.8111.818,147,500
25 Jan 202411.4012.0411.3711.9911.9913,386,069
24 Jan 202411.7011.8011.1011.5011.5015,869,664
23 Jan 202411.5311.7411.3111.5811.5811,398,650
22 Jan 202412.3212.3811.4411.5411.5418,492,754
19 Jan 202412.4712.5912.3012.3212.326,536,403
18 Jan 202412.4812.6812.1012.4712.4712,258,300
17 Jan 202413.0713.1012.5212.5312.5312,060,660
16 Jan 202413.1613.2512.9113.1113.117,916,910
15 Jan 202413.1513.3712.9213.1613.169,162,600
12 Jan 202413.2513.3913.1113.1413.146,893,600
11 Jan 202413.1213.3813.0013.3313.3310,614,700
10 Jan 202412.9913.2612.5713.1013.1018,730,803
09 Jan 202413.5013.5813.0313.0813.0814,221,998
08 Jan 202413.8214.0013.4613.4713.4711,264,600
05 Jan 202414.1414.2713.8413.9313.938,940,243
04 Jan 202414.2214.2814.0514.1514.158,359,355
03 Jan 202414.2214.5414.1314.2414.2414,342,193
02 Jan 202414.3014.4314.2114.3014.3012,126,817
29 Dec 202314.1114.3014.0714.2914.299,247,152
28 Dec 202313.7614.1913.6514.1214.1210,608,988
27 Dec 202313.6913.8613.5713.7713.777,965,377
26 Dec 202313.9113.9313.4613.6013.608,582,036
25 Dec 202313.7814.0113.7813.9613.968,113,535
22 Dec 202313.7913.9913.6813.8513.8512,558,070
21 Dec 202313.7013.9713.5513.7813.788,980,849
20 Dec 202314.0514.1013.7513.8113.816,725,100
19 Dec 202313.9214.0813.8413.9813.986,403,581
18 Dec 202314.2114.2413.9113.9713.9713,284,602
15 Dec 202314.1014.4413.9214.2814.2818,266,887
14 Dec 202314.1014.2314.0114.0314.0311,690,031
13 Dec 202314.2314.2714.0014.0314.0313,641,243
12 Dec 202313.8514.5813.7414.1814.1824,837,463
11 Dec 202313.4313.8013.2113.7913.7911,442,233
08 Dec 202313.4413.6913.4113.5113.5113,357,048
07 Dec 202313.2313.7913.2313.4413.4415,442,298
06 Dec 202313.2013.4113.1313.2913.299,509,403
05 Dec 202313.6413.6613.2813.2813.289,768,300
04 Dec 202313.7513.8813.6113.7013.708,069,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...