Skip to main content
Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China flag China · Delayed Price · Currency is CNY
2.870
-0.010 (-0.35%)
Mar 10, 2026, 11:54 AM CST

Shenzhen Das Intellitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.822.892.822.83--2.08%36,023,300
Mar 6, 20262.822.892.802.892.891.40%54,198,740
Mar 5, 20262.872.922.832.852.851.06%81,933,350
Mar 4, 20262.712.892.682.822.822.55%81,372,020
Mar 3, 20262.842.852.742.752.75-2.48%56,926,230
Mar 2, 20262.922.932.822.822.82-5.05%79,460,900
Feb 27, 20262.942.982.932.972.971.02%34,449,220
Feb 26, 20262.992.992.932.942.94-1.01%40,531,980
Feb 25, 20262.953.022.942.972.970.68%49,563,770
Feb 24, 20262.982.992.942.952.95-40,038,900
Feb 13, 20262.983.022.952.952.95-1.01%42,789,600
Feb 12, 20263.013.022.942.982.98-0.33%50,776,120
Feb 11, 20263.013.022.982.992.99-0.66%41,041,680
Feb 10, 20262.973.042.953.013.012.03%67,322,040
Feb 9, 20262.902.952.892.952.952.79%48,341,880
Feb 6, 20262.852.902.812.872.870.35%41,398,640
Feb 5, 20262.882.902.862.862.86-1.04%35,443,200
Feb 4, 20262.872.902.852.892.890.70%46,109,290
Feb 3, 20262.822.882.822.872.873.61%51,453,220
Feb 2, 20262.752.842.732.772.77-2.81%56,687,100
Jan 30, 20262.902.922.842.852.85-1.72%51,795,500
Jan 29, 20262.892.972.832.902.90-0.34%56,228,601
Jan 28, 20262.912.952.892.912.91-41,281,870
Jan 27, 20262.942.972.862.912.91-1.36%54,604,572
Jan 26, 20263.033.052.912.952.95-2.64%74,572,400
Jan 23, 20263.003.042.973.033.031.00%59,304,330
Jan 22, 20262.953.002.933.003.002.39%66,982,430
Jan 21, 20262.952.972.922.932.93-1.01%50,912,110
Jan 20, 20262.973.002.942.962.960.34%57,130,450
Jan 19, 20262.942.982.902.952.95-52,318,720
Jan 16, 20263.073.082.932.952.95-3.59%87,479,100
Jan 15, 20263.173.193.043.063.06-3.16%90,786,886
Jan 14, 20263.113.233.103.163.161.94%141,727,000
Jan 13, 20263.203.233.093.103.10-1.59%126,979,100
Jan 12, 20262.983.162.983.153.156.42%145,994,945
Jan 9, 20262.942.972.922.962.960.68%60,434,810
Jan 8, 20262.892.952.872.942.941.73%57,078,820
Jan 7, 20262.942.952.892.892.89-1.70%59,544,840
Jan 6, 20262.932.972.912.942.94-0.34%64,461,180
Jan 5, 20262.953.002.912.952.953.51%113,066,200
Dec 31, 20252.832.902.812.852.85-49,035,640
Dec 30, 20252.912.922.842.852.85-1.72%60,835,420
Dec 29, 20252.842.902.782.902.901.75%95,841,270
Dec 26, 20252.712.972.702.852.855.17%157,419,300
Dec 25, 20252.702.722.672.712.710.37%36,798,460
Dec 24, 20252.672.702.662.702.700.75%38,555,470
Dec 23, 20252.752.762.672.682.68-2.55%46,550,780
Dec 22, 20252.782.792.752.752.75-1.08%32,197,110
Dec 19, 20252.752.792.742.782.781.09%29,281,100
Dec 18, 20252.722.772.712.752.750.36%27,356,478
Dec 17, 20252.732.752.682.742.740.37%32,821,130
Dec 16, 20252.812.822.722.732.73-3.19%37,248,650
Dec 15, 20252.832.852.762.822.82-0.35%29,626,910
Dec 12, 20252.862.872.832.832.83-1.05%30,935,415
Dec 11, 20252.932.942.852.862.86-2.39%39,529,410
Dec 10, 20252.912.942.882.932.930.34%36,035,530
Dec 9, 20252.922.982.912.922.92-0.34%36,153,580
Dec 8, 20252.942.962.922.932.93-0.34%36,680,310
Dec 5, 20252.892.942.852.942.942.08%33,002,120
Dec 4, 20252.902.912.862.882.88-1.03%37,682,180
Dec 3, 20252.972.982.912.912.91-2.35%45,999,300
Dec 2, 20253.003.012.962.982.98-1.00%35,117,473
Dec 1, 20252.993.022.963.013.011.01%44,970,560
Nov 28, 20252.942.992.922.982.981.02%42,884,880
Nov 27, 20252.993.002.942.952.95-1.67%56,441,400
Nov 26, 20252.993.162.973.003.000.33%93,873,090
Nov 25, 20252.933.012.932.992.992.05%57,029,950
Nov 24, 20252.872.942.842.932.933.17%52,983,300
Nov 21, 20252.932.962.842.842.84-3.73%54,404,297
Nov 20, 20252.972.982.922.952.95-0.34%38,467,890
Nov 19, 20253.013.022.942.962.96-1.66%43,492,460
Nov 18, 20253.043.052.983.013.01-0.99%61,653,690
Nov 17, 20253.023.052.993.043.041.00%52,710,240
Nov 14, 20253.003.032.993.013.01-53,525,690
Nov 13, 20252.973.052.943.013.011.69%82,070,400
Nov 12, 20252.952.972.932.962.960.34%58,393,600
Nov 11, 20252.932.972.912.952.951.03%61,263,560
Nov 10, 20252.882.942.872.922.921.39%62,657,250
Nov 7, 20252.932.942.862.882.88-2.37%99,425,260
Nov 6, 20253.063.102.932.952.95-3.91%157,181,700
Nov 5, 20253.003.122.983.073.072.68%184,018,200
Nov 4, 20253.143.182.992.992.99-9.94%235,338,300
Nov 3, 20253.273.333.253.323.321.53%37,337,500
Oct 31, 20253.213.343.213.273.271.55%40,986,660
Oct 30, 20253.283.283.203.223.22-2.72%52,778,910
Oct 29, 20253.353.363.293.313.31-1.49%33,694,380
Oct 28, 20253.353.383.323.363.360.30%31,091,230
Oct 27, 20253.403.403.333.353.35-0.89%34,708,000
Oct 24, 20253.383.493.353.383.380.60%42,559,760
Oct 23, 20253.333.373.293.363.361.51%45,397,930
Oct 22, 20253.303.333.283.313.310.30%40,227,890
Oct 21, 20253.243.313.233.303.302.17%33,698,430
Oct 20, 20253.223.253.203.233.230.94%36,788,120
Oct 17, 20253.283.293.193.203.20-2.14%35,519,620
Oct 16, 20253.323.323.263.273.27-1.51%24,493,300
Oct 15, 20253.273.333.263.323.321.53%28,353,200
Oct 14, 20253.363.373.263.273.27-2.10%45,985,500
Oct 13, 20253.303.353.253.343.34-1.76%42,403,670
Oct 10, 20253.423.443.393.403.40-1.16%41,553,700
Oct 9, 20253.453.463.403.443.440.29%37,380,530