Shanghai Hi-Tech Control System Co., Ltd (SHE:002184)
China
· Delayed Price · Currency is CNY 11.23
+0.12 (1.08%)
Apr 29, 2026, 3:04 PM CST
SHE:002184 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.03 | 11.30 | 11.00 | 11.23 | 11.23 | 1.08% | 6,354,040 |
| Apr 28, 2026 | 11.34 | 11.40 | 10.88 | 11.11 | 11.11 | -2.80% | 8,447,970 |
| Apr 27, 2026 | 11.34 | 11.47 | 11.07 | 11.43 | 11.43 | 1.33% | 5,016,817 |
| Apr 24, 2026 | 11.22 | 11.35 | 11.10 | 11.28 | 11.28 | -0.09% | 4,338,888 |
| Apr 23, 2026 | 11.58 | 11.62 | 11.21 | 11.29 | 11.29 | -2.67% | 5,881,681 |
| Apr 22, 2026 | 11.55 | 11.64 | 11.43 | 11.60 | 11.60 | 0.26% | 4,344,687 |
| Apr 21, 2026 | 11.70 | 11.71 | 11.48 | 11.57 | 11.57 | -1.28% | 4,394,176 |
| Apr 20, 2026 | 11.74 | 11.78 | 11.65 | 11.72 | 11.72 | -0.17% | 5,029,947 |
| Apr 17, 2026 | 11.63 | 11.76 | 11.50 | 11.74 | 11.74 | 0.69% | 5,233,430 |
| Apr 16, 2026 | 11.48 | 11.70 | 11.48 | 11.66 | 11.66 | 1.57% | 5,195,476 |
| Apr 15, 2026 | 11.58 | 11.75 | 11.46 | 11.48 | 11.48 | -0.43% | 5,617,017 |
| Apr 14, 2026 | 11.58 | 11.60 | 11.38 | 11.53 | 11.53 | 0.09% | 4,203,847 |
| Apr 13, 2026 | 11.45 | 11.52 | 11.38 | 11.52 | 11.52 | - | 3,574,201 |
| Apr 10, 2026 | 11.52 | 11.63 | 11.47 | 11.52 | 11.52 | 0.70% | 4,523,536 |
| Apr 9, 2026 | 11.55 | 11.60 | 11.37 | 11.44 | 11.44 | -1.80% | 3,846,100 |
| Apr 8, 2026 | 11.45 | 11.67 | 11.34 | 11.65 | 11.65 | 4.58% | 4,790,123 |
| Apr 7, 2026 | 11.12 | 11.22 | 10.99 | 11.14 | 11.14 | 0.91% | 2,644,023 |
| Apr 3, 2026 | 11.25 | 11.32 | 11.01 | 11.04 | 11.04 | -1.78% | 3,279,700 |
| Apr 2, 2026 | 11.46 | 11.48 | 11.15 | 11.24 | 11.24 | -1.92% | 3,076,414 |
| Apr 1, 2026 | 11.56 | 11.60 | 11.38 | 11.46 | 11.46 | 1.15% | 3,010,552 |
| Mar 31, 2026 | 11.56 | 11.66 | 11.33 | 11.33 | 11.33 | -1.82% | 3,787,832 |
| Mar 30, 2026 | 11.45 | 11.65 | 11.32 | 11.54 | 11.54 | 0.87% | 5,126,402 |
| Mar 27, 2026 | 11.19 | 11.49 | 11.11 | 11.44 | 11.44 | 1.06% | 3,234,600 |
| Mar 26, 2026 | 11.55 | 11.65 | 11.24 | 11.32 | 11.32 | -2.08% | 4,177,940 |
| Mar 25, 2026 | 11.43 | 11.59 | 11.43 | 11.56 | 11.56 | 1.40% | 4,769,295 |
| Mar 24, 2026 | 11.23 | 11.40 | 11.00 | 11.40 | 11.40 | 4.88% | 6,587,668 |
| Mar 23, 2026 | 11.37 | 11.52 | 10.83 | 10.87 | 10.87 | -6.70% | 7,121,453 |
| Mar 20, 2026 | 12.08 | 12.15 | 11.60 | 11.65 | 11.65 | -3.32% | 5,965,365 |
| Mar 19, 2026 | 12.20 | 12.27 | 12.03 | 12.05 | 12.05 | -2.51% | 3,766,455 |
| Mar 18, 2026 | 12.21 | 12.38 | 12.10 | 12.36 | 12.36 | 1.73% | 3,988,429 |
| Mar 17, 2026 | 12.53 | 12.58 | 12.14 | 12.15 | 12.15 | -2.96% | 4,353,679 |
| Mar 16, 2026 | 12.47 | 12.54 | 12.38 | 12.52 | 12.52 | 0.40% | 4,074,497 |
| Mar 13, 2026 | 12.64 | 12.75 | 12.45 | 12.47 | 12.47 | -2.04% | 4,844,888 |
| Mar 12, 2026 | 12.79 | 12.91 | 12.68 | 12.73 | 12.73 | -1.01% | 5,749,000 |
| Mar 11, 2026 | 12.94 | 13.15 | 12.85 | 12.86 | 12.86 | -0.39% | 6,736,458 |
| Mar 10, 2026 | 12.72 | 12.93 | 12.72 | 12.91 | 12.91 | 2.06% | 5,096,558 |
| Mar 9, 2026 | 12.50 | 12.69 | 12.36 | 12.65 | 12.65 | 0.08% | 5,219,191 |
| Mar 6, 2026 | 12.45 | 12.66 | 12.31 | 12.64 | 12.64 | 1.77% | 5,038,820 |
| Mar 5, 2026 | 12.51 | 12.85 | 12.37 | 12.42 | 12.42 | 2.05% | 6,327,337 |
| Mar 4, 2026 | 12.12 | 12.28 | 11.99 | 12.17 | 12.17 | 0.08% | 5,492,903 |
| Mar 3, 2026 | 12.67 | 12.83 | 12.13 | 12.16 | 12.16 | -4.25% | 8,375,944 |
| Mar 2, 2026 | 13.22 | 13.24 | 12.66 | 12.70 | 12.70 | -5.08% | 11,256,907 |
| Feb 27, 2026 | 13.33 | 13.42 | 13.18 | 13.38 | 13.38 | 0.75% | 6,762,199 |
| Feb 26, 2026 | 13.28 | 13.34 | 13.24 | 13.28 | 13.28 | 0.15% | 4,112,694 |
| Feb 25, 2026 | 13.21 | 13.35 | 13.21 | 13.26 | 13.26 | - | 5,090,229 |
| Feb 24, 2026 | 13.26 | 13.33 | 13.14 | 13.26 | 13.26 | 0.99% | 4,604,480 |
| Feb 13, 2026 | 13.09 | 13.24 | 13.07 | 13.13 | 13.13 | -0.23% | 3,411,498 |
| Feb 12, 2026 | 13.13 | 13.22 | 13.00 | 13.16 | 13.16 | 0.23% | 3,915,146 |
| Feb 11, 2026 | 13.24 | 13.27 | 13.09 | 13.13 | 13.13 | -0.83% | 4,081,011 |
| Feb 10, 2026 | 13.25 | 13.31 | 13.18 | 13.24 | 13.24 | -0.08% | 4,123,376 |
| Feb 9, 2026 | 13.14 | 13.29 | 13.08 | 13.25 | 13.25 | 2.32% | 4,717,182 |
| Feb 6, 2026 | 12.82 | 13.09 | 12.73 | 12.95 | 12.95 | 0.39% | 4,404,400 |
| Feb 5, 2026 | 13.08 | 13.14 | 12.88 | 12.90 | 12.90 | -2.05% | 5,253,347 |
| Feb 4, 2026 | 13.26 | 13.34 | 13.07 | 13.17 | 13.17 | -0.60% | 5,290,372 |
| Feb 3, 2026 | 13.12 | 13.29 | 13.05 | 13.25 | 13.25 | 1.53% | 4,769,877 |
| Feb 2, 2026 | 13.15 | 13.35 | 13.00 | 13.05 | 13.05 | -1.58% | 5,282,252 |
| Jan 30, 2026 | 13.19 | 13.33 | 13.04 | 13.26 | 13.26 | -0.15% | 5,905,294 |
| Jan 29, 2026 | 13.44 | 13.61 | 13.14 | 13.28 | 13.28 | -1.26% | 7,610,982 |
| Jan 28, 2026 | 13.78 | 13.80 | 13.42 | 13.45 | 13.45 | -2.32% | 8,329,648 |
| Jan 27, 2026 | 13.80 | 13.92 | 13.37 | 13.77 | 13.77 | -0.79% | 9,149,790 |
| Jan 26, 2026 | 14.13 | 14.20 | 13.75 | 13.88 | 13.88 | -1.84% | 9,645,621 |
| Jan 23, 2026 | 14.03 | 14.14 | 13.94 | 14.14 | 14.14 | 0.78% | 10,767,970 |
| Jan 22, 2026 | 13.85 | 14.06 | 13.81 | 14.03 | 14.03 | 1.74% | 11,071,070 |
| Jan 21, 2026 | 13.71 | 13.90 | 13.58 | 13.79 | 13.79 | -0.43% | 8,531,360 |
| Jan 20, 2026 | 14.02 | 14.15 | 13.74 | 13.85 | 13.85 | -0.72% | 12,335,320 |
| Jan 19, 2026 | 13.88 | 14.00 | 13.75 | 13.95 | 13.95 | 0.50% | 9,310,707 |
| Jan 16, 2026 | 13.81 | 14.05 | 13.64 | 13.88 | 13.88 | 1.02% | 12,468,010 |
| Jan 15, 2026 | 13.84 | 14.14 | 13.63 | 13.74 | 13.74 | -2.14% | 14,302,950 |
| Jan 14, 2026 | 14.07 | 14.35 | 13.78 | 14.04 | 14.04 | 3.39% | 28,983,480 |
| Jan 13, 2026 | 14.05 | 14.07 | 13.57 | 13.58 | 13.58 | -3.00% | 14,819,910 |
| Jan 12, 2026 | 13.67 | 14.03 | 13.63 | 14.00 | 14.00 | 2.56% | 15,930,260 |
| Jan 9, 2026 | 13.58 | 13.70 | 13.40 | 13.65 | 13.65 | 0.74% | 14,935,930 |
| Jan 8, 2026 | 13.30 | 13.79 | 13.30 | 13.55 | 13.55 | 3.28% | 24,541,370 |
| Jan 7, 2026 | 13.20 | 13.31 | 13.03 | 13.12 | 13.12 | -0.76% | 8,811,409 |
| Jan 6, 2026 | 13.17 | 13.24 | 13.12 | 13.22 | 13.22 | 0.38% | 7,558,442 |
| Jan 5, 2026 | 13.09 | 13.19 | 13.03 | 13.17 | 13.17 | 0.61% | 6,355,110 |
| Dec 31, 2025 | 13.15 | 13.17 | 13.00 | 13.09 | 13.09 | -0.83% | 6,451,801 |
| Dec 30, 2025 | 12.90 | 13.27 | 12.85 | 13.20 | 13.20 | 2.17% | 9,502,402 |
| Dec 29, 2025 | 12.90 | 13.03 | 12.80 | 12.92 | 12.92 | 0.62% | 5,261,294 |
| Dec 26, 2025 | 13.00 | 13.04 | 12.78 | 12.84 | 12.84 | -1.00% | 5,564,829 |
| Dec 25, 2025 | 12.77 | 12.99 | 12.73 | 12.97 | 12.97 | 1.41% | 5,350,547 |
| Dec 24, 2025 | 12.58 | 12.80 | 12.58 | 12.79 | 12.79 | 1.83% | 5,694,700 |
| Dec 23, 2025 | 12.72 | 12.74 | 12.50 | 12.56 | 12.56 | -1.64% | 4,795,829 |
| Dec 22, 2025 | 12.67 | 12.80 | 12.65 | 12.77 | 12.77 | 0.63% | 4,711,593 |
| Dec 19, 2025 | 12.49 | 12.70 | 12.49 | 12.69 | 12.69 | 1.68% | 5,408,853 |
| Dec 18, 2025 | 12.47 | 12.65 | 12.40 | 12.48 | 12.48 | -0.64% | 5,302,100 |
| Dec 17, 2025 | 12.45 | 12.57 | 12.20 | 12.56 | 12.56 | 0.80% | 7,736,389 |
| Dec 16, 2025 | 12.61 | 12.64 | 12.39 | 12.46 | 12.46 | -1.42% | 5,588,638 |
| Dec 15, 2025 | 12.80 | 12.86 | 12.54 | 12.64 | 12.64 | -1.86% | 8,538,875 |
| Dec 12, 2025 | 12.99 | 13.00 | 12.70 | 12.88 | 12.88 | -0.92% | 14,204,887 |
| Dec 11, 2025 | 13.54 | 13.58 | 12.99 | 13.00 | 13.00 | -3.70% | 11,185,000 |
| Dec 10, 2025 | 13.58 | 13.70 | 13.42 | 13.50 | 13.50 | -0.59% | 7,337,485 |
| Dec 9, 2025 | 13.56 | 13.73 | 13.55 | 13.58 | 13.58 | -0.80% | 5,051,805 |
| Dec 8, 2025 | 13.58 | 13.70 | 13.43 | 13.69 | 13.69 | 0.81% | 8,078,657 |
| Dec 5, 2025 | 13.12 | 13.60 | 13.09 | 13.58 | 13.58 | 3.35% | 10,090,100 |
| Dec 4, 2025 | 13.21 | 13.35 | 13.05 | 13.14 | 13.14 | -0.08% | 5,736,200 |
| Dec 3, 2025 | 13.38 | 13.42 | 13.12 | 13.15 | 13.15 | -1.65% | 5,976,024 |
| Dec 2, 2025 | 13.59 | 13.60 | 13.33 | 13.37 | 13.37 | -1.55% | 5,096,229 |
| Dec 1, 2025 | 13.54 | 13.62 | 13.51 | 13.58 | 13.58 | 0.44% | 6,651,482 |
| Nov 28, 2025 | 13.36 | 13.53 | 13.33 | 13.52 | 13.52 | 0.60% | 4,693,100 |