Hytera Communications Corporation Limited (SHE:002583)
China
· Delayed Price · Currency is CNY 11.45
+0.12 (1.06%)
At close: Dec 5, 2025
SHE:002583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 11.41 | 11.50 | 11.23 | 11.42 | 11.42 | 0.09% | 31,087,960 |
| Sep 26, 2025 | 11.60 | 11.64 | 11.41 | 11.41 | 11.41 | -2.06% | 30,461,390 |
| Sep 25, 2025 | 11.67 | 11.83 | 11.65 | 11.65 | 11.65 | -1.10% | 29,667,800 |
| Sep 24, 2025 | 11.46 | 11.79 | 11.41 | 11.78 | 11.78 | 1.73% | 34,997,400 |
| Sep 23, 2025 | 11.95 | 11.97 | 11.35 | 11.58 | 11.58 | -3.26% | 59,769,320 |
| Sep 22, 2025 | 11.92 | 11.99 | 11.87 | 11.97 | 11.97 | -0.17% | 31,061,540 |
| Sep 19, 2025 | 12.05 | 12.19 | 11.94 | 11.99 | 11.99 | -0.91% | 39,799,930 |
| Sep 18, 2025 | 12.23 | 12.49 | 12.00 | 12.10 | 12.10 | -1.39% | 73,722,170 |
| Sep 17, 2025 | 12.43 | 12.43 | 12.23 | 12.27 | 12.27 | -0.41% | 40,136,480 |
| Sep 16, 2025 | 12.12 | 12.32 | 12.11 | 12.32 | 12.32 | 1.32% | 36,266,150 |
| Sep 15, 2025 | 12.25 | 12.27 | 12.13 | 12.16 | 12.16 | -0.90% | 32,808,410 |
| Sep 12, 2025 | 12.45 | 12.46 | 12.25 | 12.27 | 12.27 | -1.37% | 53,876,190 |
| Sep 11, 2025 | 12.25 | 12.50 | 12.07 | 12.44 | 12.44 | 2.47% | 67,376,410 |
| Sep 10, 2025 | 12.07 | 12.30 | 12.06 | 12.14 | 12.14 | 0.58% | 38,360,930 |
| Sep 9, 2025 | 12.35 | 12.35 | 12.03 | 12.07 | 12.07 | -1.87% | 41,550,310 |
| Sep 8, 2025 | 12.22 | 12.40 | 12.10 | 12.30 | 12.30 | 0.74% | 52,365,180 |
| Sep 5, 2025 | 12.03 | 12.22 | 11.88 | 12.21 | 12.21 | 1.75% | 45,632,540 |
| Sep 4, 2025 | 12.15 | 12.41 | 11.81 | 12.00 | 12.00 | -1.23% | 61,356,940 |
| Sep 3, 2025 | 12.66 | 12.72 | 12.11 | 12.15 | 12.15 | -3.80% | 58,236,090 |
| Sep 2, 2025 | 13.10 | 13.14 | 12.50 | 12.63 | 12.63 | -3.59% | 75,535,180 |
| Sep 1, 2025 | 13.18 | 13.27 | 13.02 | 13.10 | 13.10 | -0.30% | 53,240,020 |
| Aug 29, 2025 | 13.23 | 13.37 | 13.06 | 13.14 | 13.14 | -1.43% | 69,056,160 |
| Aug 28, 2025 | 13.14 | 13.46 | 12.75 | 13.33 | 13.33 | 1.45% | 114,887,300 |
| Aug 27, 2025 | 13.70 | 13.78 | 13.12 | 13.14 | 13.14 | -4.78% | 152,938,500 |
| Aug 26, 2025 | 13.88 | 14.02 | 13.67 | 13.80 | 13.80 | -2.47% | 141,254,200 |
| Aug 25, 2025 | 13.58 | 14.36 | 13.42 | 14.15 | 14.15 | 4.27% | 228,577,800 |
| Aug 22, 2025 | 13.35 | 13.86 | 13.19 | 13.57 | 13.57 | 1.27% | 183,601,900 |
| Aug 21, 2025 | 14.31 | 14.44 | 13.29 | 13.40 | 13.40 | -3.32% | 288,328,900 |
| Aug 20, 2025 | 12.61 | 13.86 | 12.57 | 13.86 | 13.86 | 10.00% | 154,312,400 |
| Aug 19, 2025 | 12.62 | 12.84 | 12.38 | 12.60 | 12.60 | 0.24% | 110,607,500 |
| Aug 18, 2025 | 12.26 | 12.65 | 12.21 | 12.57 | 12.57 | 2.70% | 107,049,300 |
| Aug 15, 2025 | 12.11 | 12.33 | 12.11 | 12.24 | 12.24 | 1.16% | 64,024,870 |
| Aug 14, 2025 | 12.34 | 12.48 | 12.02 | 12.10 | 12.10 | -1.94% | 81,977,270 |
| Aug 13, 2025 | 11.98 | 12.44 | 11.97 | 12.34 | 12.34 | 3.09% | 131,672,500 |
| Aug 12, 2025 | 12.03 | 12.03 | 11.91 | 11.97 | 11.97 | -0.50% | 35,811,310 |
| Aug 11, 2025 | 11.93 | 12.08 | 11.90 | 12.03 | 12.03 | 0.75% | 48,587,880 |
| Aug 8, 2025 | 11.88 | 12.23 | 11.82 | 11.94 | 11.94 | - | 67,794,410 |
| Aug 7, 2025 | 11.90 | 11.98 | 11.87 | 11.94 | 11.94 | -0.08% | 31,880,180 |
| Aug 6, 2025 | 11.88 | 11.97 | 11.82 | 11.95 | 11.95 | 0.59% | 36,860,540 |
| Aug 5, 2025 | 11.77 | 11.96 | 11.77 | 11.88 | 11.88 | 1.11% | 32,970,610 |
| Aug 4, 2025 | 11.63 | 11.75 | 11.58 | 11.75 | 11.75 | 0.26% | 24,046,200 |
| Aug 1, 2025 | 11.71 | 11.85 | 11.60 | 11.72 | 11.72 | 0.09% | 32,207,400 |
| Jul 31, 2025 | 11.80 | 11.95 | 11.68 | 11.71 | 11.71 | -1.18% | 35,930,420 |
| Jul 30, 2025 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | -1.41% | 42,696,820 |
| Jul 29, 2025 | 12.02 | 12.09 | 11.90 | 12.02 | 12.02 | -0.50% | 39,354,290 |
| Jul 28, 2025 | 11.99 | 12.26 | 11.88 | 12.08 | 12.08 | 1.00% | 55,242,730 |
| Jul 25, 2025 | 11.96 | 12.09 | 11.86 | 11.96 | 11.96 | 0.08% | 36,247,940 |
| Jul 24, 2025 | 11.79 | 11.95 | 11.79 | 11.95 | 11.95 | 1.44% | 38,086,330 |
| Jul 23, 2025 | 11.87 | 11.96 | 11.76 | 11.78 | 11.78 | -1.26% | 38,248,990 |
| Jul 22, 2025 | 12.11 | 12.14 | 11.87 | 11.93 | 11.93 | -1.00% | 44,911,200 |
| Jul 21, 2025 | 11.97 | 12.13 | 11.90 | 12.05 | 12.05 | 0.92% | 49,055,510 |
| Jul 18, 2025 | 12.03 | 12.04 | 11.88 | 11.94 | 11.94 | -0.67% | 37,620,380 |
| Jul 17, 2025 | 11.86 | 12.05 | 11.78 | 12.02 | 12.02 | 1.61% | 63,194,210 |
| Jul 16, 2025 | 11.60 | 12.08 | 11.57 | 11.83 | 11.83 | 1.81% | 58,439,900 |
| Jul 15, 2025 | 11.74 | 11.80 | 11.50 | 11.62 | 11.62 | -1.02% | 46,688,680 |
| Jul 14, 2025 | 11.81 | 11.86 | 11.72 | 11.74 | 11.74 | -0.84% | 28,820,520 |
| Jul 11, 2025 | 11.80 | 11.89 | 11.65 | 11.84 | 11.84 | 0.25% | 38,916,210 |
| Jul 10, 2025 | 11.77 | 11.84 | 11.70 | 11.81 | 11.81 | 0.08% | 28,427,910 |