Canada markets open in 7 hours 41 minutes

Shenzhen Das Intellitech Co., Ltd. (002421.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.7100+0.0100 (+0.37%)
As of 01:34PM CST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.79002.74002.68002.71002.710012,429,552
May 16, 20242.69002.76002.69002.70002.700021,341,400
May 15, 20242.69002.71002.67002.68002.680016,224,300
May 14, 20242.66002.71002.66002.70002.700022,240,903
May 13, 20242.73002.73002.64002.66002.660024,991,225
May 10, 20242.79002.80002.72002.73002.730020,859,367
May 09, 20242.74002.79002.74002.77002.770018,014,300
May 08, 20242.81002.82002.74002.74002.740027,259,000
May 07, 20242.82002.86002.81002.84002.840020,946,473
May 06, 20242.87002.89002.82002.83002.830027,494,193
Apr 30, 20242.85002.86002.77002.81002.810036,238,210
Apr 29, 20242.78002.90002.78002.90002.900032,726,800
Apr 26, 20242.69002.77002.68002.76002.760023,890,403
Apr 25, 20242.70002.72002.67002.69002.690017,072,900
Apr 24, 20242.66002.70002.65002.70002.700016,211,700
Apr 23, 20242.65002.70002.64002.66002.660017,563,000
Apr 22, 20242.62002.69002.60002.64002.640019,533,730
Apr 19, 20242.69002.70002.63002.64002.640018,298,890
Apr 18, 20242.72002.74002.68002.69002.690021,115,827
Apr 17, 20242.58002.73002.58002.73002.730031,043,788
Apr 16, 20242.68002.70002.54002.55002.550034,003,622
Apr 15, 20242.79002.81002.67002.71002.710033,506,396
Apr 12, 20242.83002.86002.79002.80002.800017,883,067
Apr 11, 20242.81002.88002.80002.84002.840019,839,236
Apr 10, 20242.89002.90002.79002.83002.830023,179,513
Apr 09, 20242.87002.90002.86002.90002.900017,828,246
Apr 08, 20242.92002.93002.86002.86002.860025,198,746
Apr 03, 20242.97002.98002.90002.92002.920026,162,100
Apr 02, 20243.01003.01002.95002.98002.980025,239,308
Apr 01, 20242.96003.01002.96003.01003.010022,092,029
Mar 29, 20242.98002.98002.93002.96002.960013,103,893
Mar 28, 20242.87003.01002.86002.98002.980039,539,901
Mar 27, 20243.02003.02002.87002.87002.870036,495,254
Mar 26, 20243.04003.08002.97003.01003.010037,145,631
Mar 25, 20243.13003.16003.06003.06003.060031,498,554
Mar 22, 20243.15003.18003.09003.15003.150037,333,428
Mar 21, 20243.18003.21003.14003.17003.170037,324,002
Mar 20, 20243.10003.18003.10003.17003.170040,450,664
Mar 19, 20243.12003.19003.11003.12003.120048,303,045
Mar 18, 20243.09003.11003.07003.11003.110030,794,196
Mar 15, 20243.02003.07002.99003.07003.070026,010,321
Mar 14, 20243.07003.07002.98003.03003.030028,880,250
Mar 13, 20243.07003.09003.03003.06003.060031,796,200
Mar 12, 20243.04003.08003.01003.07003.070033,871,728
Mar 11, 20242.99003.03002.96003.02003.020025,920,490
Mar 08, 20242.99003.02002.93002.98002.980034,841,338
Mar 07, 20243.01003.12002.99003.00003.000061,546,566
Mar 06, 20242.96003.02002.93003.01003.010034,607,660
Mar 05, 20242.99003.01002.94002.96002.960033,090,975
Mar 04, 20243.03003.04002.95003.01003.010028,715,912
Mar 01, 20242.99003.03002.96003.02003.020033,620,017
Feb 29, 20242.86002.99002.85002.98002.980034,205,025
Feb 28, 20243.05003.09002.86002.88002.880055,891,948
Feb 27, 20242.97003.05002.95003.04003.040036,062,140
Feb 26, 20243.00003.04002.94002.98002.980042,725,097
Feb 23, 20242.91002.97002.87002.96002.960039,071,292
Feb 22, 20242.82002.90002.81002.88002.880030,662,297
Feb 21, 20242.77002.89002.76002.82002.820038,542,401
Feb 20, 20242.79002.82002.74002.80002.800028,179,888
Feb 19, 20242.84002.88002.74002.81002.810044,889,070
Feb 08, 20242.62002.84002.62002.78002.780049,008,207
Feb 07, 20242.52002.62002.50002.61002.610037,588,040
Feb 06, 20242.30002.55002.23002.50002.500042,156,451
Feb 05, 20242.54002.54002.30002.33002.330043,931,090
Feb 02, 20242.72002.75002.45002.56002.560035,448,000
Feb 01, 20242.71002.77002.66002.71002.710019,951,812
Jan 31, 20242.85002.87002.71002.71002.710028,165,737
Jan 30, 20242.89002.93002.83002.85002.850017,696,162
Jan 29, 20243.00003.01002.90002.90002.900023,364,493
Jan 26, 20243.01003.03002.97002.99002.990025,720,900
Jan 25, 20242.94003.02002.92003.01003.010028,128,896
Jan 24, 20242.89002.95002.82002.95002.950026,122,087
Jan 23, 20242.85002.93002.81002.88002.880022,094,500
Jan 22, 20243.02003.02002.83002.86002.860034,609,511
Jan 19, 20243.08003.09003.02003.02003.020023,012,607
Jan 18, 20243.07003.11002.99003.10003.100038,501,670
Jan 17, 20243.12003.14003.07003.07003.070022,386,968
Jan 16, 20243.18003.18003.07003.13003.130043,328,434
Jan 15, 20243.20003.21003.15003.17003.170035,069,831
Jan 12, 20243.26003.28003.19003.21003.210047,246,487
Jan 11, 20243.13003.32003.13003.27003.270069,362,300
Jan 10, 20243.23003.25003.14003.15003.150052,921,397
Jan 09, 20243.20003.33003.17003.25003.250075,027,874
Jan 08, 20243.27003.34003.20003.22003.220094,461,351
Jan 05, 20243.14003.45003.13003.31003.3100111,784,149
Jan 04, 20243.13003.17003.11003.14003.140018,960,340
Jan 03, 20243.16003.19003.11003.15003.150027,349,300
Jan 02, 20243.19003.22003.17003.17003.170026,090,100
Dec 29, 20233.17003.23003.16003.22003.220021,564,120
Dec 28, 20233.11003.18003.08003.17003.170024,087,708
Dec 27, 20233.07003.13003.07003.12003.120021,464,400
Dec 26, 20233.11003.11003.05003.07003.070019,876,400
Dec 25, 20233.12003.17003.10003.12003.120019,826,200
Dec 22, 20233.21003.22003.12003.14003.140026,770,464
Dec 21, 20233.18003.24003.15003.22003.220026,896,802
Dec 20, 20233.28003.28003.18003.20003.200025,573,407
Dec 19, 20233.25003.29003.23003.28003.280021,575,222
Dec 18, 20233.31003.33003.24003.25003.250030,628,166
Dec 15, 20233.35003.36003.28003.32003.320027,612,500
Dec 14, 20233.36003.40003.32003.34003.340033,464,502
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...