Shenzhen H&T Intelligent Control Co.Ltd (SHE:002402)
China
· Delayed Price · Currency is CNY 48.08
-5.34 (-10.00%)
At close: Dec 5, 2025
SHE:002402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 50.01 | 51.47 | 49.69 | 49.83 | 49.83 | -1.21% | 109,027,100 |
| Sep 29, 2025 | 52.23 | 52.95 | 49.88 | 50.44 | 50.44 | 4.69% | 182,653,900 |
| Sep 26, 2025 | 51.10 | 53.00 | 47.97 | 48.18 | 48.18 | -8.40% | 178,807,000 |
| Sep 25, 2025 | 56.01 | 57.31 | 51.80 | 52.60 | 52.60 | -6.07% | 204,741,200 |
| Sep 24, 2025 | 60.71 | 60.71 | 50.56 | 56.00 | 56.00 | 1.47% | 262,113,700 |
| Sep 23, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 10.01% | 3,106,668 |
| Sep 22, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 10.00% | 8,460,970 |
| Sep 19, 2025 | 45.79 | 47.50 | 44.96 | 45.61 | 45.61 | 3.78% | 157,315,700 |
| Sep 18, 2025 | 39.60 | 43.95 | 39.59 | 43.95 | 43.95 | 10.01% | 134,296,200 |
| Sep 17, 2025 | 39.50 | 41.00 | 39.12 | 39.95 | 39.95 | 2.44% | 84,827,290 |
| Sep 16, 2025 | 37.70 | 39.25 | 37.57 | 39.00 | 39.00 | 3.67% | 72,365,160 |
| Sep 15, 2025 | 39.00 | 39.00 | 37.60 | 37.62 | 37.62 | -2.59% | 60,831,730 |
| Sep 12, 2025 | 37.75 | 39.28 | 37.53 | 38.62 | 38.62 | 1.90% | 93,056,030 |
| Sep 11, 2025 | 35.71 | 38.30 | 35.57 | 37.90 | 37.90 | 5.28% | 95,569,060 |
| Sep 10, 2025 | 35.66 | 36.66 | 35.66 | 36.00 | 36.00 | 0.19% | 53,244,380 |
| Sep 9, 2025 | 37.13 | 37.18 | 35.60 | 35.93 | 35.93 | -2.63% | 62,126,350 |
| Sep 8, 2025 | 36.66 | 37.86 | 36.35 | 36.90 | 36.90 | 3.89% | 97,350,950 |
| Sep 5, 2025 | 34.13 | 35.52 | 33.30 | 35.52 | 35.52 | 4.81% | 84,564,710 |
| Sep 4, 2025 | 36.49 | 36.88 | 33.18 | 33.89 | 33.89 | -6.61% | 118,893,700 |
| Sep 3, 2025 | 37.22 | 37.65 | 36.00 | 36.29 | 36.29 | -2.31% | 84,749,330 |
| Sep 2, 2025 | 39.91 | 40.25 | 36.91 | 37.15 | 37.15 | -7.13% | 135,184,700 |
| Sep 1, 2025 | 41.06 | 41.40 | 38.66 | 40.00 | 40.00 | -1.79% | 113,669,700 |
| Aug 29, 2025 | 38.93 | 41.55 | 38.09 | 40.73 | 40.73 | 2.47% | 148,265,500 |
| Aug 28, 2025 | 38.60 | 40.40 | 38.15 | 39.75 | 39.75 | 3.01% | 160,459,500 |
| Aug 27, 2025 | 41.15 | 41.64 | 38.58 | 38.59 | 38.59 | -4.74% | 183,334,500 |
| Aug 26, 2025 | 40.11 | 42.10 | 39.44 | 40.51 | 40.51 | 1.91% | 229,735,300 |
| Aug 25, 2025 | 39.03 | 39.75 | 38.50 | 39.75 | 39.75 | 9.99% | 71,066,500 |
| Aug 22, 2025 | 34.09 | 36.14 | 33.84 | 36.14 | 36.14 | 10.02% | 175,015,800 |
| Aug 21, 2025 | 33.24 | 34.44 | 32.58 | 32.85 | 32.85 | 0.06% | 125,142,800 |
| Aug 20, 2025 | 31.17 | 33.61 | 30.92 | 32.83 | 32.83 | 6.49% | 134,820,700 |
| Aug 19, 2025 | 31.66 | 31.94 | 30.52 | 30.83 | 30.83 | -2.59% | 110,730,800 |
| Aug 18, 2025 | 30.25 | 32.08 | 30.25 | 31.65 | 31.65 | 5.57% | 133,793,100 |
| Aug 15, 2025 | 30.38 | 30.98 | 29.70 | 29.98 | 29.98 | -3.20% | 168,390,000 |
| Aug 14, 2025 | 28.75 | 31.61 | 28.58 | 30.97 | 30.97 | 7.76% | 208,712,600 |
| Aug 13, 2025 | 28.00 | 29.20 | 27.61 | 28.74 | 28.74 | 2.75% | 86,537,930 |
| Aug 12, 2025 | 26.95 | 27.97 | 26.63 | 27.97 | 27.97 | 3.78% | 82,297,930 |
| Aug 11, 2025 | 26.99 | 27.40 | 26.76 | 26.95 | 26.95 | 0.67% | 57,228,760 |
| Aug 8, 2025 | 26.80 | 27.05 | 26.62 | 26.77 | 26.77 | -0.37% | 51,820,700 |
| Aug 7, 2025 | 27.51 | 27.91 | 26.85 | 26.87 | 26.87 | -2.86% | 89,913,160 |
| Aug 6, 2025 | 26.68 | 29.24 | 26.22 | 27.66 | 27.66 | 3.75% | 133,354,000 |
| Aug 5, 2025 | 25.64 | 26.85 | 25.41 | 26.66 | 26.66 | 3.57% | 87,065,850 |
| Aug 4, 2025 | 25.29 | 25.98 | 25.17 | 25.74 | 25.74 | 2.39% | 71,462,100 |
| Aug 1, 2025 | 24.59 | 25.97 | 24.46 | 25.14 | 25.14 | 3.29% | 94,843,660 |
| Jul 31, 2025 | 24.53 | 25.18 | 24.21 | 24.34 | 24.34 | -1.62% | 67,892,740 |
| Jul 30, 2025 | 25.05 | 25.70 | 24.51 | 24.74 | 24.74 | -1.36% | 67,386,650 |
| Jul 29, 2025 | 24.80 | 25.18 | 24.68 | 25.08 | 25.08 | 0.16% | 59,795,140 |
| Jul 28, 2025 | 23.70 | 25.39 | 23.46 | 25.04 | 25.04 | 6.28% | 94,192,560 |
| Jul 25, 2025 | 23.64 | 23.88 | 23.43 | 23.56 | 23.56 | -0.67% | 39,478,280 |
| Jul 24, 2025 | 23.25 | 23.87 | 23.25 | 23.72 | 23.72 | 0.94% | 57,760,850 |
| Jul 23, 2025 | 22.39 | 24.50 | 22.27 | 23.50 | 23.50 | 4.03% | 95,295,730 |
| Jul 22, 2025 | 23.00 | 23.08 | 22.37 | 22.59 | 22.59 | -1.74% | 45,947,130 |
| Jul 21, 2025 | 22.55 | 23.11 | 22.31 | 22.99 | 22.99 | 1.86% | 51,258,990 |
| Jul 18, 2025 | 22.43 | 22.64 | 22.31 | 22.57 | 22.57 | 0.89% | 36,823,670 |
| Jul 17, 2025 | 22.26 | 22.40 | 22.03 | 22.37 | 22.37 | 0.45% | 33,603,850 |
| Jul 16, 2025 | 22.64 | 22.65 | 22.13 | 22.27 | 22.27 | -1.63% | 45,655,890 |
| Jul 15, 2025 | 21.81 | 22.77 | 21.79 | 22.64 | 22.64 | 3.62% | 83,830,880 |
| Jul 14, 2025 | 21.81 | 22.05 | 21.66 | 21.85 | 21.85 | - | 32,909,770 |
| Jul 11, 2025 | 22.05 | 22.12 | 21.56 | 21.85 | 21.85 | 0.92% | 59,684,530 |