Hytera Communications Corporation Limited (SHE:002583)
China
· Delayed Price · Currency is CNY 11.21
-0.03 (-0.27%)
Mar 9, 2026, 3:04 PM CST
SHE:002583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.05 | 11.24 | 11.02 | 11.24 | 11.24 | 0.99% | 26,111,500 |
| Mar 5, 2026 | 10.98 | 11.24 | 10.98 | 11.13 | 11.13 | 1.92% | 32,128,130 |
| Mar 4, 2026 | 10.78 | 11.03 | 10.74 | 10.92 | 10.92 | -0.09% | 25,514,050 |
| Mar 3, 2026 | 11.35 | 11.38 | 10.92 | 10.93 | 10.93 | -4.62% | 51,845,400 |
| Mar 2, 2026 | 11.33 | 11.67 | 11.33 | 11.46 | 11.46 | 3.34% | 80,040,160 |
| Feb 27, 2026 | 11.00 | 11.09 | 10.90 | 11.09 | 11.09 | 0.64% | 26,696,390 |
| Feb 26, 2026 | 11.04 | 11.08 | 10.98 | 11.02 | 11.02 | -0.18% | 18,764,910 |
| Feb 25, 2026 | 11.01 | 11.11 | 10.96 | 11.04 | 11.04 | 0.18% | 17,900,848 |
| Feb 24, 2026 | 10.95 | 11.08 | 10.86 | 11.02 | 11.02 | 2.23% | 26,781,050 |
| Feb 13, 2026 | 10.85 | 10.93 | 10.76 | 10.78 | 10.78 | -0.74% | 17,130,567 |
| Feb 12, 2026 | 10.97 | 10.99 | 10.85 | 10.86 | 10.86 | -1.09% | 17,881,339 |
| Feb 11, 2026 | 11.05 | 11.14 | 10.98 | 10.98 | 10.98 | -0.27% | 20,468,100 |
| Feb 10, 2026 | 10.99 | 11.08 | 10.98 | 11.01 | 11.01 | 0.18% | 19,049,530 |
| Feb 9, 2026 | 10.91 | 11.03 | 10.91 | 10.99 | 10.99 | 1.01% | 20,584,590 |
| Feb 6, 2026 | 10.82 | 10.94 | 10.72 | 10.88 | 10.88 | -0.09% | 18,425,000 |
| Feb 5, 2026 | 11.03 | 11.04 | 10.86 | 10.89 | 10.89 | -1.18% | 19,571,010 |
| Feb 4, 2026 | 10.90 | 11.03 | 10.83 | 11.02 | 11.02 | 0.82% | 24,627,943 |
| Feb 3, 2026 | 10.86 | 10.95 | 10.75 | 10.93 | 10.93 | 1.20% | 24,774,810 |
| Feb 2, 2026 | 10.87 | 11.00 | 10.76 | 10.80 | 10.80 | -0.74% | 27,999,290 |
| Jan 30, 2026 | 10.98 | 11.05 | 10.80 | 10.88 | 10.88 | -1.00% | 29,713,765 |
| Jan 29, 2026 | 11.00 | 11.18 | 10.88 | 10.99 | 10.99 | -0.72% | 29,643,410 |
| Jan 28, 2026 | 11.20 | 11.29 | 11.03 | 11.07 | 11.07 | -1.07% | 31,397,600 |
| Jan 27, 2026 | 11.10 | 11.23 | 10.90 | 11.19 | 11.19 | 0.36% | 34,215,320 |
| Jan 26, 2026 | 11.49 | 11.50 | 11.05 | 11.15 | 11.15 | -3.38% | 49,962,600 |
| Jan 23, 2026 | 11.18 | 11.60 | 11.14 | 11.54 | 11.54 | 3.31% | 51,486,390 |
| Jan 22, 2026 | 11.12 | 11.21 | 11.07 | 11.17 | 11.17 | 0.90% | 33,566,810 |
| Jan 21, 2026 | 11.01 | 11.18 | 10.88 | 11.07 | 11.07 | -2.12% | 53,485,600 |
| Jan 20, 2026 | 11.66 | 11.72 | 11.25 | 11.31 | 11.31 | -2.67% | 52,854,410 |
| Jan 19, 2026 | 11.67 | 11.72 | 11.50 | 11.62 | 11.62 | -1.11% | 36,128,543 |
| Jan 16, 2026 | 11.89 | 11.96 | 11.53 | 11.75 | 11.75 | -0.42% | 51,550,620 |
| Jan 15, 2026 | 11.93 | 12.00 | 11.65 | 11.80 | 11.80 | -1.91% | 57,909,171 |
| Jan 14, 2026 | 11.89 | 12.35 | 11.85 | 12.03 | 12.03 | 1.01% | 91,438,860 |
| Jan 13, 2026 | 12.37 | 12.45 | 11.85 | 11.91 | 11.91 | -3.64% | 95,020,910 |
| Jan 12, 2026 | 12.12 | 12.40 | 11.90 | 12.36 | 12.36 | 2.83% | 120,376,700 |
| Jan 9, 2026 | 11.80 | 12.06 | 11.76 | 12.02 | 12.02 | 1.61% | 84,032,410 |
| Jan 8, 2026 | 11.55 | 11.88 | 11.52 | 11.83 | 11.83 | 2.42% | 63,945,830 |
| Jan 7, 2026 | 11.66 | 11.70 | 11.51 | 11.55 | 11.55 | -1.37% | 37,687,870 |
| Jan 6, 2026 | 11.52 | 11.79 | 11.47 | 11.71 | 11.71 | 1.47% | 57,994,540 |
| Jan 5, 2026 | 11.39 | 11.64 | 11.31 | 11.54 | 11.54 | 1.94% | 50,241,010 |
| Dec 31, 2025 | 11.30 | 11.42 | 11.25 | 11.32 | 11.32 | 0.09% | 28,397,540 |
| Dec 30, 2025 | 11.44 | 11.53 | 11.31 | 11.31 | 11.31 | -1.91% | 41,217,110 |
| Dec 29, 2025 | 11.50 | 11.63 | 11.41 | 11.53 | 11.53 | -0.17% | 49,300,340 |
| Dec 26, 2025 | 11.68 | 11.81 | 11.40 | 11.55 | 11.55 | -2.86% | 117,877,562 |
| Dec 25, 2025 | 10.79 | 11.89 | 10.78 | 11.89 | 11.89 | 9.99% | 133,738,200 |
| Dec 24, 2025 | 10.78 | 10.83 | 10.71 | 10.81 | 10.81 | 0.56% | 15,915,500 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.74 | 10.75 | 10.75 | -1.38% | 17,375,920 |
| Dec 22, 2025 | 10.91 | 10.98 | 10.90 | 10.90 | 10.90 | -0.09% | 16,374,757 |
| Dec 19, 2025 | 10.81 | 10.94 | 10.81 | 10.91 | 10.91 | 0.83% | 16,030,770 |
| Dec 18, 2025 | 10.75 | 10.97 | 10.75 | 10.82 | 10.82 | -0.28% | 16,157,490 |
| Dec 17, 2025 | 10.80 | 10.88 | 10.64 | 10.85 | 10.85 | 0.37% | 21,749,680 |
| Dec 16, 2025 | 11.05 | 11.09 | 10.80 | 10.81 | 10.81 | -2.17% | 23,595,760 |
| Dec 15, 2025 | 11.14 | 11.21 | 11.05 | 11.05 | 11.05 | -1.78% | 25,801,280 |
| Dec 12, 2025 | 10.96 | 11.25 | 10.87 | 11.25 | 11.25 | 2.37% | 45,020,980 |
| Dec 11, 2025 | 11.16 | 11.16 | 10.98 | 10.99 | 10.99 | -1.70% | 25,190,270 |
| Dec 10, 2025 | 11.14 | 11.20 | 11.02 | 11.18 | 11.18 | 0.27% | 25,928,350 |
| Dec 9, 2025 | 11.33 | 11.39 | 11.15 | 11.15 | 11.15 | -1.85% | 33,747,400 |
| Dec 8, 2025 | 11.44 | 11.57 | 11.35 | 11.36 | 11.36 | -0.79% | 37,119,160 |
| Dec 5, 2025 | 11.29 | 11.49 | 11.22 | 11.45 | 11.45 | 1.06% | 28,341,180 |
| Dec 4, 2025 | 11.59 | 11.63 | 11.33 | 11.33 | 11.33 | -2.66% | 36,661,770 |
| Dec 3, 2025 | 11.83 | 11.85 | 11.55 | 11.64 | 11.64 | -2.27% | 40,762,970 |
| Dec 2, 2025 | 11.83 | 12.09 | 11.80 | 11.91 | 11.91 | - | 40,443,630 |
| Dec 1, 2025 | 11.80 | 12.04 | 11.79 | 11.91 | 11.91 | 0.59% | 41,462,860 |
| Nov 28, 2025 | 11.65 | 11.88 | 11.65 | 11.84 | 11.84 | 1.02% | 29,298,330 |
| Nov 27, 2025 | 11.85 | 11.92 | 11.70 | 11.72 | 11.72 | -0.68% | 36,395,710 |
| Nov 26, 2025 | 12.07 | 12.07 | 11.80 | 11.80 | 11.80 | -2.72% | 61,778,510 |
| Nov 25, 2025 | 11.97 | 12.29 | 11.80 | 12.13 | 12.13 | 1.34% | 95,127,950 |
| Nov 24, 2025 | 11.54 | 12.07 | 11.53 | 11.97 | 11.97 | 4.27% | 80,986,390 |
| Nov 21, 2025 | 11.61 | 11.85 | 11.42 | 11.48 | 11.48 | -2.88% | 52,077,180 |
| Nov 20, 2025 | 11.51 | 11.95 | 11.37 | 11.82 | 11.82 | 2.87% | 61,779,720 |
| Nov 19, 2025 | 11.72 | 11.74 | 11.45 | 11.49 | 11.49 | -2.21% | 32,305,600 |
| Nov 18, 2025 | 11.90 | 11.92 | 11.71 | 11.75 | 11.75 | -1.67% | 38,112,150 |
| Nov 17, 2025 | 11.71 | 12.05 | 11.62 | 11.95 | 11.95 | 1.62% | 68,915,530 |
| Nov 14, 2025 | 11.35 | 12.29 | 11.33 | 11.76 | 11.76 | 3.16% | 95,345,410 |
| Nov 13, 2025 | 11.50 | 11.50 | 11.33 | 11.40 | 11.40 | -1.04% | 28,066,310 |
| Nov 12, 2025 | 11.46 | 11.64 | 11.18 | 11.52 | 11.52 | 0.52% | 41,540,870 |
| Nov 11, 2025 | 11.45 | 11.54 | 11.38 | 11.46 | 11.46 | 0.26% | 24,685,740 |
| Nov 10, 2025 | 11.32 | 11.44 | 11.32 | 11.43 | 11.43 | 0.44% | 19,678,270 |
| Nov 7, 2025 | 11.35 | 11.51 | 11.29 | 11.38 | 11.38 | -0.26% | 25,077,640 |
| Nov 6, 2025 | 11.50 | 11.55 | 11.38 | 11.41 | 11.41 | -1.30% | 24,234,470 |
| Nov 5, 2025 | 11.31 | 11.72 | 11.27 | 11.56 | 11.56 | 1.05% | 33,941,100 |
| Nov 4, 2025 | 11.57 | 11.59 | 11.36 | 11.44 | 11.44 | -1.46% | 25,023,660 |
| Nov 3, 2025 | 11.54 | 11.61 | 11.43 | 11.61 | 11.61 | 0.96% | 29,648,580 |
| Oct 31, 2025 | 11.40 | 11.54 | 11.35 | 11.50 | 11.50 | 0.17% | 32,428,470 |
| Oct 30, 2025 | 11.38 | 11.65 | 11.26 | 11.48 | 11.48 | 1.06% | 53,026,200 |
| Oct 29, 2025 | 11.31 | 11.40 | 11.23 | 11.36 | 11.36 | 0.18% | 26,353,040 |
| Oct 28, 2025 | 11.40 | 11.44 | 11.31 | 11.34 | 11.34 | -0.70% | 22,578,480 |
| Oct 27, 2025 | 11.38 | 11.50 | 11.33 | 11.42 | 11.42 | 0.35% | 28,552,730 |
| Oct 24, 2025 | 11.65 | 11.69 | 11.37 | 11.38 | 11.38 | -2.15% | 50,764,670 |
| Oct 23, 2025 | 11.26 | 11.66 | 11.02 | 11.63 | 11.63 | 3.84% | 38,073,640 |
| Oct 22, 2025 | 11.15 | 11.25 | 11.10 | 11.20 | 11.20 | 0.09% | 19,063,940 |
| Oct 21, 2025 | 10.99 | 11.20 | 10.93 | 11.19 | 11.19 | 2.10% | 32,075,540 |
| Oct 20, 2025 | 10.98 | 11.06 | 10.91 | 10.96 | 10.96 | 0.37% | 22,762,540 |
| Oct 17, 2025 | 11.14 | 11.24 | 10.91 | 10.92 | 10.92 | -2.15% | 33,176,620 |
| Oct 16, 2025 | 11.31 | 11.38 | 11.07 | 11.16 | 11.16 | -1.41% | 34,277,490 |
| Oct 15, 2025 | 11.22 | 11.34 | 11.11 | 11.32 | 11.32 | 0.89% | 23,879,210 |
| Oct 14, 2025 | 11.41 | 11.65 | 11.20 | 11.22 | 11.22 | -1.41% | 36,357,170 |
| Oct 13, 2025 | 11.15 | 11.39 | 10.86 | 11.38 | 11.38 | -1.04% | 36,165,690 |
| Oct 10, 2025 | 11.64 | 11.65 | 11.46 | 11.50 | 11.50 | -1.20% | 28,773,690 |
| Oct 9, 2025 | 11.56 | 11.69 | 11.53 | 11.64 | 11.64 | 0.95% | 31,961,930 |
| Sep 30, 2025 | 11.43 | 11.63 | 11.43 | 11.53 | 11.53 | 0.96% | 26,033,320 |