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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	17.33	17.91	17.91	17.91	17.33	4.63M
October 17, 2025	17.18	17.22	17.22	17.58	17.01	4.08M
October 16, 2025	17.7	17.18	17.18	17.74	17.04	3.57M
October 15, 2025	17.54	17.72	17.72	17.77	17.38	3.1M
October 14, 2025	17.98	17.61	17.61	18.2	17.57	4.48M
October 13, 2025	17.62	17.99	17.99	18.2	17.56	5.21M
October 10, 2025	18.35	18.68	18.68	18.77	18.26	6.84M
October 09, 2025	18.55	18.48	18.48	18.98	18.31	9.48M
September 30, 2025	19.88	18.78	18.78	19.88	18.75	17.2M
September 29, 2025	20.61	20.83	20.83	22.22	20.61	20.56M
September 26, 2025	18.23	20.2	20.2	20.2	18.13	4.51M
September 25, 2025	18.69	18.36	18.36	18.93	18.2	1.53M
September 24, 2025	18.3	18.73	18.73	18.73	18.04	1.86M
September 23, 2025	18.58	18.31	18.31	18.58	17.5	3.07M
September 22, 2025	18.78	18.64	18.64	19.19	18.58	1.49M
September 19, 2025	18.78	18.89	18.89	18.99	18.44	2.23M
September 18, 2025	19.03	18.66	18.66	19.16	18.54	2.04M
September 17, 2025	19.21	19.06	19.06	19.44	19.02	1.96M
September 16, 2025	18.88	19.19	19.19	19.24	18.76	3.74M
September 15, 2025	18.59	18.76	18.76	18.76	18.39	1.52M
September 12, 2025	18.67	18.57	18.57	18.73	18.4	1.73M
September 11, 2025	18.53	18.69	18.69	18.7	18.12	2.19M
September 10, 2025	18.68	18.53	18.53	18.77	18.5	1.35M
September 09, 2025	18.9	18.68	18.68	19.05	18.56	1.76M
September 08, 2025	18.8	18.9	18.9	19.04	18.69	2.36M
September 05, 2025	18.78	18.89	18.89	19.2	18.33	3.22M
September 04, 2025	18.33	18.71	18.71	19.15	18.32	5.35M
September 03, 2025	18.57	18.4	18.4	18.86	18.27	3.65M
September 02, 2025	18.03	18.62	18.62	18.88	17.69	5.28M
September 01, 2025	18	18.03	18.03	18.24	17.82	1.94M
August 29, 2025	18.27	18	18	18.29	17.96	1.94M
August 28, 2025	18.69	18.3	18.3	18.97	17.56	4.4M
August 27, 2025	19.28	18.66	18.66	19.31	18.61	2.86M
August 26, 2025	19.25	19.32	19.32	19.48	19.13	2.65M
August 25, 2025	19.75	19.3	19.3	19.95	19.06	5.56M
August 22, 2025	19.05	19.66	19.66	20.68	18.69	8.69M
August 21, 2025	18.8	19.04	19.04	19.2	18.69	2.79M
August 20, 2025	18.7	18.8	18.8	18.83	18.51	2.2M
August 19, 2025	18.12	18.73	18.73	18.94	18.01	4.13M
August 18, 2025	18.23	18.12	18.12	18.3	18.08	1.96M
August 15, 2025	18.01	18.08	18.08	18.24	18.01	1.81M
August 14, 2025	18.4	18.06	18.06	18.53	18.04	1.95M
August 13, 2025	18.62	18.36	18.36	18.66	18.3	2.01M
August 12, 2025	18.75	18.58	18.58	18.81	18.46	1.61M
August 11, 2025	18.6	18.65	18.65	18.75	18.43	2.34M
August 08, 2025	18.43	18.6	18.6	18.71	18.1	2.86M
August 07, 2025	18.45	18.4	18.4	18.64	18.28	2.31M
August 06, 2025	18.41	18.39	18.39	18.45	18.23	2.24M
August 05, 2025	18.24	18.35	18.35	18.54	18.19	2.4M
August 04, 2025	17.94	18.19	18.19	18.34	17.76	2.6M
August 01, 2025	17.99	17.95	17.95	18.25	17.7	2.8M
July 31, 2025	18.24	17.94	17.94	18.61	17.85	3.74M
July 30, 2025	17.93	18.38	18.38	18.49	17.64	4.85M
July 29, 2025	18.44	17.82	17.82	18.65	17.69	3.49M
July 28, 2025	18.15	18.22	18.22	18.42	18.1	1.89M
July 25, 2025	17.96	18.16	18.16	18.24	17.88	2.06M
July 24, 2025	17.79	17.98	17.98	18.1	17.79	1.48M
July 23, 2025	18.05	17.8	17.8	18.05	17.8	1.36M
July 22, 2025	18.08	18.01	18.01	18.11	17.92	1.48M
July 21, 2025	17.9	18.08	18.08	18.1	17.79	1.92M

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