Hytera Communications Corporation Limited (002583.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 01:37PM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 4.0100 | 3.9000 | 3.6900 | 3.8800 | 3.8800 | 24,050,860 |
| Jun 25, 2024 | 3.8200 | 3.8600 | 3.6900 | 3.7300 | 3.7300 | 30,127,400 |
| Jun 24, 2024 | 3.9400 | 3.9700 | 3.8200 | 3.8300 | 3.8300 | 29,171,200 |
| Jun 21, 2024 | 4.0100 | 4.0300 | 3.9300 | 3.9700 | 3.9700 | 23,489,500 |
| Jun 20, 2024 | 4.1700 | 4.1800 | 4.0000 | 4.0100 | 4.0100 | 30,650,460 |
| Jun 19, 2024 | 4.1700 | 4.2300 | 4.1400 | 4.1800 | 4.1800 | 28,669,029 |
| Jun 18, 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1700 | 4.1700 | 31,008,589 |
| Jun 17, 2024 | 3.9700 | 4.0800 | 3.9500 | 4.0700 | 4.0700 | 29,577,685 |
| Jun 14, 2024 | 3.9400 | 3.9900 | 3.8600 | 3.9800 | 3.9800 | 24,998,800 |
| Jun 13, 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 22,126,607 |
| Jun 12, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9200 | 3.9200 | 25,887,500 |
| Jun 11, 2024 | 3.8300 | 3.8700 | 3.7200 | 3.8500 | 3.8500 | 24,528,684 |
| Jun 07, 2024 | 3.8500 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 32,363,300 |
| Jun 06, 2024 | 3.9500 | 3.9700 | 3.7800 | 3.8100 | 3.8100 | 36,136,003 |
| Jun 05, 2024 | 3.9600 | 4.0200 | 3.9200 | 3.9300 | 3.9300 | 25,856,200 |
| Jun 04, 2024 | 4.0300 | 4.0300 | 3.9100 | 3.9700 | 3.9700 | 30,131,556 |
| Jun 03, 2024 | 4.1200 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 38,582,647 |
| May 31, 2024 | 4.0600 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 28,761,884 |
| May 30, 2024 | 4.0300 | 4.1300 | 3.9700 | 4.0800 | 4.0800 | 31,089,394 |
| May 29, 2024 | 4.0800 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 25,572,400 |
| May 28, 2024 | 4.1200 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 26,180,390 |
| May 27, 2024 | 4.1000 | 4.1400 | 4.0200 | 4.1300 | 4.1300 | 36,407,316 |
| May 24, 2024 | 4.1700 | 4.2300 | 4.0900 | 4.1000 | 4.1000 | 27,470,028 |
| May 23, 2024 | 4.2600 | 4.2800 | 4.1500 | 4.1700 | 4.1700 | 29,742,510 |
| May 22, 2024 | 4.2600 | 4.3200 | 4.2400 | 4.2600 | 4.2600 | 31,490,890 |
| May 21, 2024 | 4.2700 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 32,135,698 |
| May 20, 2024 | 4.3800 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 50,338,115 |
| May 17, 2024 | 4.3400 | 4.4300 | 4.3000 | 4.4000 | 4.4000 | 51,210,472 |
| May 16, 2024 | 4.2900 | 4.3900 | 4.2900 | 4.3200 | 4.3200 | 45,556,300 |
| May 15, 2024 | 4.1700 | 4.4600 | 4.1500 | 4.2900 | 4.2900 | 81,226,313 |
| May 14, 2024 | 4.2000 | 4.2800 | 4.1600 | 4.1900 | 4.1900 | 33,279,400 |
| May 13, 2024 | 4.1900 | 4.2700 | 4.0700 | 4.2100 | 4.2100 | 51,119,700 |
| May 10, 2024 | 4.2600 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 41,294,280 |
| May 09, 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2700 | 4.2700 | 41,671,648 |
| May 08, 2024 | 4.3600 | 4.3700 | 4.2100 | 4.2200 | 4.2200 | 55,714,291 |
| May 07, 2024 | 4.4500 | 4.4700 | 4.3200 | 4.3700 | 4.3700 | 72,191,340 |
| May 06, 2024 | 4.3200 | 4.5400 | 4.3100 | 4.4400 | 4.4400 | 93,395,365 |
| Apr 30, 2024 | 4.2000 | 4.3200 | 4.1200 | 4.2500 | 4.2500 | 96,703,580 |
| Apr 29, 2024 | 4.0400 | 4.2000 | 4.0200 | 4.1700 | 4.1700 | 90,994,158 |
| Apr 26, 2024 | 3.7500 | 3.9800 | 3.7300 | 3.9300 | 3.9300 | 75,674,448 |
| Apr 25, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 41,985,095 |
| Apr 24, 2024 | 3.6600 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 52,715,351 |
| Apr 23, 2024 | 3.6800 | 3.7300 | 3.6500 | 3.6700 | 3.6700 | 43,291,739 |
| Apr 22, 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6600 | 3.6600 | 67,649,552 |
| Apr 19, 2024 | 3.8800 | 3.9900 | 3.7700 | 3.7900 | 3.7900 | 116,459,683 |
| Apr 18, 2024 | 3.8500 | 4.0700 | 3.7800 | 3.9500 | 3.9500 | 197,696,160 |
| Apr 17, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 52,086,460 |
| Apr 16, 2024 | 3.7100 | 3.7300 | 3.3700 | 3.3700 | 3.3700 | 98,116,060 |
| Apr 15, 2024 | 3.9200 | 3.9800 | 3.6600 | 3.7400 | 3.7400 | 93,241,203 |
| Apr 12, 2024 | 3.8900 | 4.0500 | 3.8800 | 3.9700 | 3.9700 | 83,307,767 |
| Apr 11, 2024 | 3.8100 | 4.1300 | 3.7800 | 3.9300 | 3.9300 | 126,348,360 |
| Apr 10, 2024 | 3.9600 | 4.0100 | 3.8100 | 3.8500 | 3.8500 | 127,873,377 |
| Apr 09, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9800 | 3.9800 | 137,624,171 |
| Apr 08, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 14,166,500 |
| Apr 03, 2024 | 4.8400 | 4.8400 | 4.6800 | 4.7100 | 4.7100 | 27,837,375 |
| Apr 02, 2024 | 4.9700 | 4.9800 | 4.8200 | 4.8500 | 4.8500 | 22,481,180 |
| Apr 01, 2024 | 4.8800 | 4.9500 | 4.8500 | 4.9200 | 4.9200 | 28,633,133 |
| Mar 29, 2024 | 4.6700 | 4.7300 | 4.6000 | 4.8500 | 4.8500 | 12,191,520 |
| Mar 28, 2024 | 4.4400 | 4.7300 | 4.4400 | 4.6600 | 4.6600 | 36,287,486 |
| Mar 27, 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4600 | 4.4600 | 29,781,300 |
| Mar 26, 2024 | 4.8400 | 4.8800 | 4.6800 | 4.7400 | 4.7400 | 25,504,565 |
| Mar 25, 2024 | 4.9900 | 5.0700 | 4.8500 | 4.8500 | 4.8500 | 25,146,001 |
| Mar 22, 2024 | 5.0700 | 5.1000 | 4.9100 | 4.9800 | 4.9800 | 26,071,068 |
| Mar 21, 2024 | 5.1300 | 5.1600 | 5.0700 | 5.1000 | 5.1000 | 20,284,239 |
| Mar 20, 2024 | 5.0800 | 5.1400 | 5.0600 | 5.1300 | 5.1300 | 24,493,089 |
| Mar 19, 2024 | 5.0300 | 5.1300 | 4.9700 | 5.0600 | 5.0600 | 30,572,842 |
| Mar 18, 2024 | 4.9800 | 5.0100 | 4.9300 | 5.0100 | 5.0100 | 24,538,950 |
| Mar 15, 2024 | 4.8600 | 4.9300 | 4.8100 | 4.9300 | 4.9300 | 20,523,298 |
| Mar 14, 2024 | 4.9400 | 4.9600 | 4.8000 | 4.8700 | 4.8700 | 25,327,420 |
| Mar 13, 2024 | 4.9500 | 5.0100 | 4.8600 | 4.9600 | 4.9600 | 32,545,994 |
| Mar 12, 2024 | 4.9200 | 4.9700 | 4.8600 | 4.9300 | 4.9300 | 30,832,340 |
| Mar 11, 2024 | 4.8900 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 27,914,083 |
| Mar 08, 2024 | 4.7900 | 4.9100 | 4.7300 | 4.8900 | 4.8900 | 28,232,892 |
| Mar 07, 2024 | 4.9000 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 24,507,196 |
| Mar 06, 2024 | 4.9100 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 21,710,020 |
| Mar 05, 2024 | 4.9800 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 22,140,794 |
| Mar 04, 2024 | 5.0200 | 5.0800 | 4.9200 | 5.0100 | 5.0100 | 23,104,266 |
| Mar 01, 2024 | 4.9100 | 5.0300 | 4.9000 | 5.0300 | 5.0300 | 25,149,713 |
| Feb 29, 2024 | 4.6500 | 4.9600 | 4.6300 | 4.9400 | 4.9400 | 32,573,653 |
| Feb 28, 2024 | 5.2400 | 5.3200 | 4.6700 | 4.7300 | 4.7300 | 54,708,192 |
| Feb 27, 2024 | 4.8900 | 5.1800 | 4.8600 | 5.1800 | 5.1800 | 33,177,733 |
| Feb 26, 2024 | 4.8700 | 5.0200 | 4.8200 | 4.9100 | 4.9100 | 31,558,728 |
| Feb 23, 2024 | 4.7500 | 4.8800 | 4.7000 | 4.8800 | 4.8800 | 28,475,112 |
| Feb 22, 2024 | 4.5600 | 4.7300 | 4.5400 | 4.7300 | 4.7300 | 28,073,307 |
| Feb 21, 2024 | 4.4800 | 4.6900 | 4.4400 | 4.5600 | 4.5600 | 30,613,773 |
| Feb 20, 2024 | 4.4000 | 4.5300 | 4.3700 | 4.5200 | 4.5200 | 28,824,582 |
| Feb 19, 2024 | 4.4700 | 4.5300 | 4.3400 | 4.4500 | 4.4500 | 40,937,547 |
| Feb 08, 2024 | 4.2800 | 4.5900 | 4.2800 | 4.4000 | 4.4000 | 51,199,936 |
| Feb 07, 2024 | 4.1200 | 4.4300 | 4.1200 | 4.2600 | 4.2600 | 40,548,005 |
| Feb 06, 2024 | 3.8200 | 4.2000 | 3.7000 | 4.1200 | 4.1200 | 36,077,726 |
| Feb 05, 2024 | 4.2000 | 4.2300 | 3.7800 | 3.8400 | 3.8400 | 44,267,330 |
| Feb 02, 2024 | 4.3500 | 4.4500 | 4.0300 | 4.2000 | 4.2000 | 39,500,131 |
| Feb 01, 2024 | 4.5900 | 4.6200 | 4.4200 | 4.4200 | 4.4200 | 62,494,021 |
| Jan 31, 2024 | 5.3200 | 5.3300 | 4.9100 | 4.9100 | 4.9100 | 20,000,780 |
| Jan 30, 2024 | 5.4800 | 5.6100 | 5.4200 | 5.4500 | 5.4500 | 10,632,221 |
| Jan 29, 2024 | 5.6900 | 5.7400 | 5.5100 | 5.5200 | 5.5200 | 14,108,169 |
| Jan 26, 2024 | 5.7900 | 5.8200 | 5.6800 | 5.7000 | 5.7000 | 12,330,593 |
| Jan 25, 2024 | 5.4900 | 5.8500 | 5.4500 | 5.8000 | 5.8000 | 25,466,987 |
| Jan 24, 2024 | 5.5000 | 5.5600 | 5.2500 | 5.5300 | 5.5300 | 17,939,008 |
| Jan 23, 2024 | 5.4400 | 5.6000 | 5.3500 | 5.4800 | 5.4800 | 15,288,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.