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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.47	21.14	21.14	21.95	21.07	5.1M
November 18, 2025	21.89	21.47	21.47	22.07	21.25	7.95M
November 17, 2025	21.62	22	22	22.07	21.59	8.08M
November 14, 2025	23.98	21.72	21.72	23.98	21.71	11.74M
November 13, 2025	22.27	22.47	22.47	23.1	21.65	18.07M
November 12, 2025	23.51	23.5	23.5	24.63	23.5	18.55M
November 11, 2025	23.98	26.11	26.11	30.85	23.98	29.16M
November 10, 2025	27.63	29	29	29	27.63	14.36M
November 07, 2025	23.98	26.36	26.36	26.36	23.98	12.69M
November 06, 2025	21.57	23.96	23.96	23.96	21.5	14.64M
November 05, 2025	19.69	21.78	21.78	21.78	19.62	8.06M
November 04, 2025	19.68	19.8	19.8	19.84	19.45	2.19M
November 03, 2025	19.45	19.6	19.6	19.73	19.33	2.66M
October 31, 2025	18.95	19.45	19.45	19.51	18.9	3.74M
October 30, 2025	19.27	19.01	19.01	19.4	18.96	2.16M
October 29, 2025	19.42	19.16	19.16	19.45	19.03	2.64M
October 28, 2025	19.12	19.35	19.35	19.35	19.01	2.6M
October 27, 2025	19.13	19.17	19.17	19.26	18.83	2.23M
October 24, 2025	18.96	19.06	19.06	19.29	18.84	3.09M
October 23, 2025	19.14	18.94	18.94	19.28	18.78	4.43M
October 22, 2025	18.34	19.07	19.07	19.24	18.33	8.58M
October 21, 2025	17.88	18.49	18.49	18.52	17.67	4.87M
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

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