Skip to main content
Shenzhen Das Intellitech Co., Ltd. (SHE:002421)
China flag China · Delayed Price · Currency is CNY
2.790
+0.050 (1.82%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Das Intellitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.712.832.702.792.791.82%52,638,015
Apr 28, 20262.812.812.732.742.74-2.84%46,650,185
Apr 27, 20262.742.842.652.822.822.17%73,271,674
Apr 24, 20262.782.792.722.762.76-1.43%48,615,700
Apr 23, 20262.832.842.762.802.80-0.36%51,518,931
Apr 22, 20262.842.852.782.812.81-1.40%61,519,259
Apr 21, 20262.902.912.832.852.85-1.72%72,420,600
Apr 20, 20262.842.982.842.902.901.05%122,934,600
Apr 17, 20262.872.972.812.872.87-1.03%180,863,780
Apr 16, 20262.652.902.642.902.909.85%124,851,415
Apr 15, 20262.722.722.642.642.64-2.58%38,276,901
Apr 14, 20262.732.762.672.712.71-0.37%51,933,000
Apr 13, 20262.682.742.672.722.721.12%59,390,900
Apr 10, 20262.722.742.672.692.69-1.82%78,527,300
Apr 9, 20262.792.802.702.742.740.37%151,047,600
Apr 8, 20262.542.732.542.732.7310.08%62,777,010
Apr 7, 20262.442.492.432.482.481.22%32,491,240
Apr 3, 20262.562.572.442.452.45-3.92%41,028,060
Apr 2, 20262.612.612.532.552.55-2.30%35,608,430
Apr 1, 20262.652.652.592.612.610.77%29,099,621
Mar 31, 20262.652.702.592.592.59-2.26%35,675,490
Mar 30, 20262.602.662.572.652.650.38%33,007,500
Mar 27, 20262.572.652.572.642.641.15%28,775,400
Mar 26, 20262.672.722.592.612.61-2.61%39,377,100
Mar 25, 20262.642.712.632.682.681.52%40,633,160
Mar 24, 20262.592.642.532.642.644.35%55,236,170
Mar 23, 20262.652.652.512.532.53-5.95%66,578,100
Mar 20, 20262.812.822.692.692.69-3.93%67,030,160
Mar 19, 20262.842.872.792.802.80-2.10%56,597,800
Mar 18, 20262.852.882.822.862.861.06%48,740,410
Mar 17, 20262.832.912.822.832.83-72,316,980
Mar 16, 20262.812.852.802.832.830.35%34,042,900
Mar 13, 20262.852.862.812.822.82-1.40%48,106,800
Mar 12, 20262.862.902.852.862.86-0.35%35,403,890
Mar 11, 20262.892.902.862.872.87-0.69%38,619,600
Mar 10, 20262.892.942.852.892.890.35%51,313,110
Mar 9, 20262.862.892.822.882.88-0.35%53,998,800
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