Guangdong Hongxing Industrial Co., Ltd. - 001209.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.58	24	24	24.58	23.81	3.03M
February 12, 2026	24.69	24.46	24.46	24.73	24.11	4.66M
February 11, 2026	24.76	24.75	24.75	25.3	23.57	6.83M
February 10, 2026	24.35	25.23	25.23	25.27	24.02	8.32M
February 09, 2026	24.14	24.45	24.45	24.88	23.87	9.37M
February 06, 2026	22.57	24.8	24.8	24.88	22.4	19.67M
February 05, 2026	21.45	22.99	22.99	23	21.39	10.91M
February 04, 2026	20.89	21.45	21.45	21.58	20.7	4.81M
February 03, 2026	20.57	20.78	20.78	20.85	20.26	2.51M
February 02, 2026	20.07	20.4	20.4	20.67	20.07	2.7M
January 30, 2026	20.08	20.34	20.34	20.36	19.92	2.43M
January 29, 2026	20.13	20.16	20.16	20.58	19.98	2.6M
January 28, 2026	20.54	20.2	20.2	20.76	20.15	2.52M
January 27, 2026	20.81	20.54	20.54	20.86	20.28	2.62M
January 26, 2026	21.38	20.89	20.89	21.38	20.55	3.05M
January 23, 2026	20.76	21.24	21.24	21.27	20.73	4.08M
January 22, 2026	21.21	20.67	20.67	21.21	20.61	4.78M
January 21, 2026	21.16	21.4	21.4	21.58	20.8	3.98M
January 20, 2026	21.89	21.3	21.3	22.3	21.18	4.53M
January 19, 2026	21.45	21.88	21.88	22.51	21.35	5.27M
January 16, 2026	22.57	21.41	21.41	22.64	21.15	8.53M
January 15, 2026	23.09	22.62	22.62	24.86	22.04	14.45M
January 14, 2026	21.49	22.73	22.73	23.55	21.36	15M
January 13, 2026	21.24	21.52	21.52	21.74	21.15	5.34M
January 12, 2026	21.3	21.29	21.29	21.44	21.04	4.43M
January 09, 2026	20.83	21.03	21.03	21.04	20.69	3.06M
January 08, 2026	20.53	20.9	20.9	20.96	20.37	3.64M
January 07, 2026	20.69	20.48	20.48	20.83	20.42	2.72M
January 06, 2026	20.99	20.66	20.66	20.99	20.37	4.1M
January 05, 2026	20.98	20.83	20.83	21.03	20.7	4.5M
December 31, 2025	20.34	20.86	20.86	21.44	20.15	5.77M
December 30, 2025	20.57	20.33	20.33	20.69	20.19	2M
December 29, 2025	20.74	20.57	20.57	20.87	20.33	2.15M
December 26, 2025	20.93	20.75	20.75	20.93	20.59	2.31M
December 25, 2025	20.9	20.88	20.88	21.15	20.76	2.44M
December 24, 2025	20.75	20.87	20.87	20.92	20.65	2.03M
December 23, 2025	20.88	20.68	20.68	20.98	20.6	2.35M
December 22, 2025	20.92	20.88	20.88	21.01	20.72	2.68M
December 19, 2025	20.28	20.91	20.91	20.98	20.23	3.85M
December 18, 2025	20.03	20.28	20.28	20.51	19.89	2.62M
December 17, 2025	20.11	20.09	20.09	20.19	19.61	2.91M
December 16, 2025	20.46	20.11	20.11	20.68	20.05	2.72M
December 15, 2025	20.18	20.46	20.46	20.59	19.88	2.5M
December 12, 2025	20.4	20.33	20.33	20.63	20.24	2.75M
December 11, 2025	20.9	20.39	20.39	20.9	20.35	3.47M
December 10, 2025	21.15	20.9	20.9	21.35	20.74	4.19M
December 09, 2025	21.05	21.23	21.23	21.5	20.81	5.35M
December 08, 2025	20.74	21.08	21.08	21.1	20.6	3.2M
December 05, 2025	20.62	20.67	20.67	20.82	20.29	3.38M
December 04, 2025	20.8	20.62	20.62	20.85	20.42	2.5M
December 03, 2025	20.8	20.76	20.76	21.1	20.65	3.27M
December 02, 2025	20.88	21.1	21.1	21.11	20.66	3.17M
December 01, 2025	21.08	21	21	21.24	20.87	3.41M
November 28, 2025	20.8	21.09	21.09	21.1	20.6	3.17M
November 27, 2025	20.6	20.82	20.82	20.99	20.54	3.56M
November 26, 2025	20.88	20.6	20.6	21.12	20.59	3.85M
November 25, 2025	20.83	20.91	20.91	21.06	20.71	3.48M
November 24, 2025	20.58	20.7	20.7	20.78	20.22	3.58M
November 21, 2025	20.85	20.34	20.34	21.2	20.33	5.18M
November 20, 2025	21.2	21.04	21.04	21.45	20.92	4.56M

Guangdong Hongxing Industrial Co., Ltd. (001209.SZ) SHZ