Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China
· Delayed Price · Currency is CNY 32.62
-0.76 (-2.28%)
At close: Mar 9, 2026
SHE:002402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.00 | 33.00 | 31.64 | 32.62 | 32.62 | -2.28% | 31,772,040 |
| Mar 6, 2026 | 33.20 | 33.65 | 33.08 | 33.38 | 33.38 | -0.06% | 16,063,570 |
| Mar 5, 2026 | 33.75 | 33.84 | 33.16 | 33.40 | 33.40 | 0.75% | 21,262,920 |
| Mar 4, 2026 | 32.97 | 33.83 | 32.97 | 33.15 | 33.15 | -0.99% | 23,766,290 |
| Mar 3, 2026 | 35.60 | 35.80 | 33.46 | 33.48 | 33.48 | -5.02% | 39,893,470 |
| Mar 2, 2026 | 35.56 | 35.99 | 35.08 | 35.25 | 35.25 | -3.19% | 34,402,040 |
| Feb 27, 2026 | 36.36 | 36.45 | 36.01 | 36.41 | 36.41 | -0.60% | 20,704,028 |
| Feb 26, 2026 | 36.75 | 36.86 | 36.32 | 36.63 | 36.63 | -0.33% | 23,646,820 |
| Feb 25, 2026 | 35.90 | 36.92 | 35.90 | 36.75 | 36.75 | 2.20% | 34,089,806 |
| Feb 24, 2026 | 36.48 | 36.48 | 35.86 | 35.96 | 35.96 | -0.14% | 19,706,280 |
| Feb 13, 2026 | 35.92 | 36.62 | 35.89 | 36.01 | 36.01 | 0.22% | 24,433,890 |
| Feb 12, 2026 | 36.32 | 36.45 | 35.90 | 35.93 | 35.93 | -0.53% | 20,975,530 |
| Feb 11, 2026 | 36.24 | 36.66 | 36.07 | 36.12 | 36.12 | -0.88% | 17,205,053 |
| Feb 10, 2026 | 36.70 | 36.96 | 36.42 | 36.44 | 36.44 | -0.71% | 18,693,130 |
| Feb 9, 2026 | 36.57 | 36.94 | 36.45 | 36.70 | 36.70 | 1.52% | 20,077,420 |
| Feb 6, 2026 | 35.80 | 36.61 | 35.53 | 36.15 | 36.15 | 0.28% | 24,428,720 |
| Feb 5, 2026 | 36.48 | 36.73 | 35.85 | 36.05 | 36.05 | -2.25% | 26,565,900 |
| Feb 4, 2026 | 37.01 | 37.12 | 36.36 | 36.88 | 36.88 | -0.99% | 25,133,300 |
| Feb 3, 2026 | 36.80 | 37.29 | 36.30 | 37.25 | 37.25 | 1.83% | 31,578,142 |
| Feb 2, 2026 | 37.20 | 37.85 | 36.51 | 36.58 | 36.58 | -2.53% | 30,249,860 |
| Jan 30, 2026 | 37.59 | 37.87 | 36.49 | 37.53 | 37.53 | -1.16% | 42,104,170 |
| Jan 29, 2026 | 39.20 | 39.54 | 37.95 | 37.97 | 37.97 | -2.44% | 45,461,360 |
| Jan 28, 2026 | 39.22 | 39.64 | 38.65 | 38.92 | 38.92 | -0.74% | 29,542,890 |
| Jan 27, 2026 | 38.81 | 39.29 | 37.63 | 39.21 | 39.21 | 0.31% | 39,689,510 |
| Jan 26, 2026 | 40.10 | 40.49 | 38.75 | 39.09 | 39.09 | -2.98% | 51,517,840 |
| Jan 23, 2026 | 39.50 | 40.33 | 39.30 | 40.29 | 40.29 | 2.16% | 46,668,148 |
| Jan 22, 2026 | 40.06 | 40.40 | 39.21 | 39.44 | 39.44 | -1.18% | 32,274,540 |
| Jan 21, 2026 | 38.60 | 40.07 | 38.58 | 39.91 | 39.91 | 1.86% | 37,147,650 |
| Jan 20, 2026 | 40.30 | 40.57 | 38.94 | 39.18 | 39.18 | -2.78% | 45,475,980 |
| Jan 19, 2026 | 40.65 | 40.69 | 39.92 | 40.30 | 40.30 | -0.86% | 35,495,350 |
| Jan 16, 2026 | 39.90 | 40.94 | 39.80 | 40.65 | 40.65 | 2.94% | 55,325,930 |
| Jan 15, 2026 | 39.66 | 40.07 | 39.10 | 39.49 | 39.49 | -1.57% | 42,434,930 |
| Jan 14, 2026 | 40.22 | 41.09 | 39.75 | 40.12 | 40.12 | 0.35% | 64,243,510 |
| Jan 13, 2026 | 43.19 | 43.19 | 39.81 | 39.98 | 39.98 | -6.33% | 97,803,100 |
| Jan 12, 2026 | 40.50 | 42.87 | 40.50 | 42.68 | 42.68 | 6.51% | 104,466,900 |
| Jan 9, 2026 | 39.16 | 40.17 | 39.09 | 40.07 | 40.07 | 2.22% | 62,925,188 |
| Jan 8, 2026 | 38.72 | 39.79 | 38.55 | 39.20 | 39.20 | 1.03% | 55,174,545 |
| Jan 7, 2026 | 39.50 | 39.90 | 38.40 | 38.80 | 38.80 | -4.69% | 99,765,240 |
| Jan 6, 2026 | 39.91 | 41.17 | 39.85 | 40.71 | 40.71 | 1.65% | 52,502,370 |
| Jan 5, 2026 | 39.23 | 40.19 | 39.23 | 40.05 | 40.05 | 2.38% | 47,323,100 |
| Dec 31, 2025 | 40.19 | 40.19 | 39.02 | 39.12 | 39.12 | -2.66% | 42,374,960 |
| Dec 30, 2025 | 39.39 | 40.66 | 39.31 | 40.19 | 40.19 | 1.18% | 44,471,040 |
| Dec 29, 2025 | 40.44 | 40.77 | 39.58 | 39.72 | 39.72 | -1.63% | 47,979,850 |
| Dec 26, 2025 | 39.34 | 40.82 | 39.16 | 40.38 | 40.38 | 2.91% | 74,711,240 |
| Dec 25, 2025 | 38.99 | 39.40 | 38.90 | 39.24 | 39.24 | 0.41% | 31,689,017 |
| Dec 24, 2025 | 38.56 | 39.25 | 38.45 | 39.08 | 39.08 | 0.67% | 38,065,300 |
| Dec 23, 2025 | 39.24 | 39.28 | 38.70 | 38.82 | 38.82 | -1.30% | 35,895,460 |
| Dec 22, 2025 | 39.06 | 39.73 | 39.06 | 39.33 | 39.33 | 0.98% | 37,282,210 |
| Dec 19, 2025 | 38.85 | 39.19 | 38.50 | 38.95 | 38.95 | 0.26% | 34,909,080 |
| Dec 18, 2025 | 38.31 | 40.17 | 38.16 | 38.85 | 38.85 | 0.47% | 60,580,830 |
| Dec 17, 2025 | 38.02 | 38.84 | 37.81 | 38.67 | 38.67 | 1.50% | 49,883,730 |
| Dec 16, 2025 | 40.11 | 40.43 | 37.93 | 38.10 | 38.10 | -5.58% | 80,251,220 |
| Dec 15, 2025 | 41.50 | 42.89 | 40.28 | 40.35 | 40.35 | -3.95% | 81,417,740 |
| Dec 12, 2025 | 43.65 | 43.78 | 41.90 | 42.01 | 42.01 | -4.65% | 106,655,900 |
| Dec 11, 2025 | 43.70 | 44.50 | 43.39 | 44.06 | 44.06 | -0.25% | 59,881,710 |
| Dec 10, 2025 | 44.00 | 45.40 | 42.77 | 44.17 | 44.17 | -0.32% | 86,588,690 |
| Dec 9, 2025 | 45.00 | 45.52 | 44.30 | 44.31 | 44.31 | -4.07% | 85,407,120 |
| Dec 8, 2025 | 45.79 | 46.93 | 43.88 | 46.19 | 46.19 | -3.93% | 150,210,600 |
| Dec 5, 2025 | 53.40 | 53.40 | 48.08 | 48.08 | 48.08 | -10.00% | 164,118,100 |
| Dec 4, 2025 | 50.13 | 53.42 | 49.62 | 53.42 | 53.42 | 10.01% | 117,043,600 |
| Dec 3, 2025 | 48.19 | 48.95 | 48.04 | 48.56 | 48.56 | 0.23% | 33,363,390 |
| Dec 2, 2025 | 49.72 | 49.87 | 48.17 | 48.45 | 48.45 | -3.25% | 48,137,010 |
| Dec 1, 2025 | 50.30 | 51.39 | 49.33 | 50.08 | 50.08 | 0.56% | 65,835,950 |
| Nov 28, 2025 | 48.36 | 49.85 | 47.51 | 49.80 | 49.80 | 2.68% | 59,754,755 |
| Nov 27, 2025 | 47.21 | 49.94 | 47.07 | 48.50 | 48.50 | 1.91% | 68,513,113 |
| Nov 26, 2025 | 47.03 | 48.50 | 45.85 | 47.59 | 47.59 | 0.19% | 64,048,200 |
| Nov 25, 2025 | 46.51 | 47.97 | 46.35 | 47.50 | 47.50 | 1.11% | 70,931,110 |
| Nov 24, 2025 | 52.00 | 52.50 | 46.80 | 46.98 | 46.98 | -9.65% | 100,729,500 |
| Nov 21, 2025 | 54.00 | 57.50 | 49.50 | 52.00 | 52.00 | -4.66% | 121,747,900 |
| Nov 20, 2025 | 51.50 | 56.00 | 51.00 | 54.54 | 54.54 | 6.75% | 92,257,640 |
| Nov 19, 2025 | 51.25 | 52.45 | 50.03 | 51.09 | 51.09 | -1.28% | 52,467,480 |
| Nov 18, 2025 | 50.64 | 53.35 | 50.40 | 51.75 | 51.75 | 1.00% | 70,896,090 |
| Nov 17, 2025 | 48.78 | 51.88 | 47.90 | 51.24 | 51.24 | 5.06% | 84,313,840 |
| Nov 14, 2025 | 48.50 | 50.00 | 47.83 | 48.77 | 48.77 | 5.91% | 100,412,300 |
| Nov 13, 2025 | 45.80 | 46.36 | 45.40 | 46.05 | 46.05 | 0.55% | 29,818,940 |
| Nov 12, 2025 | 46.08 | 46.48 | 45.21 | 45.80 | 45.80 | -0.82% | 32,989,350 |
| Nov 11, 2025 | 47.62 | 47.80 | 46.08 | 46.18 | 46.18 | -2.33% | 38,291,260 |
| Nov 10, 2025 | 48.48 | 48.48 | 46.73 | 47.28 | 47.28 | -2.66% | 47,088,550 |
| Nov 7, 2025 | 48.02 | 49.44 | 47.60 | 48.57 | 48.57 | 0.14% | 45,621,990 |
| Nov 6, 2025 | 47.40 | 48.98 | 47.32 | 48.50 | 48.50 | 2.32% | 49,689,420 |
| Nov 5, 2025 | 46.05 | 47.98 | 46.03 | 47.40 | 47.40 | 0.42% | 51,384,350 |
| Nov 4, 2025 | 49.20 | 49.27 | 47.01 | 47.20 | 47.20 | -5.22% | 76,054,810 |
| Nov 3, 2025 | 50.01 | 51.00 | 47.86 | 49.80 | 49.80 | -2.96% | 101,751,000 |
| Oct 31, 2025 | 57.31 | 59.47 | 50.73 | 51.32 | 51.32 | -8.86% | 157,480,700 |
| Oct 30, 2025 | 55.55 | 58.00 | 54.51 | 56.31 | 56.31 | 1.37% | 89,007,240 |
| Oct 29, 2025 | 55.00 | 55.99 | 53.00 | 55.55 | 55.55 | 0.98% | 85,110,890 |
| Oct 28, 2025 | 54.82 | 56.98 | 54.20 | 55.01 | 55.01 | -1.45% | 83,178,690 |
| Oct 27, 2025 | 56.00 | 56.00 | 53.40 | 55.82 | 55.82 | 0.18% | 116,540,000 |
| Oct 24, 2025 | 52.37 | 56.50 | 51.83 | 55.72 | 55.72 | 8.22% | 123,487,600 |
| Oct 23, 2025 | 50.50 | 54.68 | 50.00 | 51.49 | 51.49 | 3.39% | 97,626,890 |
| Oct 22, 2025 | 51.00 | 51.00 | 49.55 | 49.80 | 49.80 | -3.17% | 50,416,490 |
| Oct 21, 2025 | 50.95 | 51.99 | 50.30 | 51.43 | 51.43 | 0.33% | 65,716,870 |
| Oct 20, 2025 | 51.36 | 52.20 | 50.08 | 51.26 | 51.26 | 1.59% | 77,567,840 |
| Oct 17, 2025 | 49.80 | 51.38 | 48.25 | 50.46 | 50.46 | 2.04% | 91,089,970 |
| Oct 16, 2025 | 50.60 | 50.60 | 48.71 | 49.45 | 49.45 | -2.27% | 67,133,310 |
| Oct 15, 2025 | 47.72 | 51.00 | 46.70 | 50.60 | 50.60 | 5.75% | 107,873,600 |
| Oct 14, 2025 | 48.25 | 49.85 | 47.60 | 47.85 | 47.85 | 0.02% | 82,132,690 |
| Oct 13, 2025 | 44.69 | 48.39 | 44.69 | 47.84 | 47.84 | -1.36% | 60,692,710 |
| Oct 10, 2025 | 49.96 | 49.98 | 47.66 | 48.50 | 48.50 | -4.45% | 90,120,950 |
| Oct 9, 2025 | 49.85 | 52.25 | 48.60 | 50.76 | 50.76 | 1.87% | 150,095,200 |