Hui Lyu Ecological Technology Groups Co.,Ltd. - 001267.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.18	17.7	17.7	18.79	17.7	23.55M
September 25, 2025	18.58	18.35	18.35	18.94	17.73	30M
September 24, 2025	18.59	18.59	18.59	19	18	37.48M
September 23, 2025	18.61	19.11	19.11	19.3	17.1	68.57M
September 22, 2025	18.26	18.02	18.02	18.68	17.68	42.85M
September 19, 2025	18.03	18.3	18.3	19.06	17.79	54.07M
September 18, 2025	16.3	17.75	17.75	18.7	16.3	65.24M
September 17, 2025	16.4	18.22	18.22	18.22	16.3	40.86M
September 16, 2025	15.65	16.56	16.56	16.77	15.16	53.62M
September 15, 2025	17.01	15.81	15.81	17.1	15.8	53.28M
September 12, 2025	16.3	17.21	17.21	17.48	15.97	65.55M
September 11, 2025	16.05	16.68	16.68	17.43	15.59	70.9M
September 10, 2025	15.97	15.87	15.87	16.6	15.67	54.57M
September 09, 2025	15.57	15.6	15.6	16.18	15.35	47.18M
September 08, 2025	15.5	15.72	15.72	15.9	14.58	80.58M
September 05, 2025	13.5	14.73	14.73	14.73	13.41	44.48M
September 04, 2025	15.2	13.39	13.39	15.45	13.37	51.19M
September 03, 2025	15.2	14.85	14.85	15.6	14.41	62.47M
September 02, 2025	16.54	15.68	15.68	17.49	15.2	102.48M
September 01, 2025	14.68	15.9	15.9	15.9	14.59	53.34M
August 29, 2025	14.91	14.45	14.45	15.33	14.02	71.05M
August 28, 2025	13.2	14	14	14.29	13.2	60.32M
August 27, 2025	12.75	13.38	13.38	13.88	12.61	65.83M
August 26, 2025	13.6	12.68	12.68	13.62	12.6	54.6M
August 25, 2025	13.46	13.46	13.46	14.22	13.35	56.15M
August 22, 2025	12.9	13.08	13.08	13.28	12.89	25.34M
August 21, 2025	13.53	13.05	13.05	13.8	13	35.96M
August 20, 2025	14.28	13.31	13.31	14.65	13.04	68.53M
August 19, 2025	13.36	14.36	14.36	14.55	13.2	88.52M
August 18, 2025	12.53	13.23	13.23	13.78	12.37	45.04M
August 15, 2025	12.61	12.55	12.55	12.98	12.48	23.58M
August 14, 2025	13.61	12.77	12.77	13.69	12.64	51.61M
August 13, 2025	13.51	13.88	13.88	13.98	13.41	31.53M
August 12, 2025	13.33	13.5	13.5	13.58	13.02	20.7M
August 11, 2025	13	13.33	13.33	13.57	12.8	27.48M
August 08, 2025	12.85	12.83	12.83	13.43	12.79	19.41M
August 07, 2025	13.28	12.98	12.98	13.33	12.74	23.04M
August 06, 2025	13.46	13.33	13.33	13.67	13.2	20.99M
August 05, 2025	13.56	13.56	13.56	13.88	13.3	31.41M
August 04, 2025	13.26	13.33	13.33	13.47	12.63	37.23M
August 01, 2025	13.95	13.26	13.26	14.76	13.2	78M
July 31, 2025	13.05	14.39	14.39	14.39	12.86	68.7M
July 30, 2025	11.75	13.08	13.08	13.08	11.71	33.1M
July 29, 2025	11.4	11.89	11.89	12.26	11.35	31.4M
July 28, 2025	12.86	11.7	11.7	12.86	11.7	43.49M
July 25, 2025	13	13	13	13	13	0
July 24, 2025	13	13	13	13	13	0
July 23, 2025	13	13	13	13	13	0
July 22, 2025	13	13	13	13	13	0
July 21, 2025	12.12	13	13	13.26	12.12	44.71M
July 18, 2025	12.13	12.05	12.05	12.2	11.88	15.23M
July 17, 2025	11.78	12.11	12.11	12.3	11.74	22.15M
July 16, 2025	12.3	11.97	11.97	12.3	11.8	17.91M
July 15, 2025	11.86	12.19	12.19	12.8	11.7	29.94M
July 14, 2025	11.73	11.93	11.93	11.98	11.12	23.55M
July 11, 2025	11.68	11.73	11.73	12.11	11.51	20M
July 10, 2025	11.75	11.76	11.76	12.07	11.6	24.62M
July 09, 2025	11.13	11.8	11.8	12.02	11.06	38.95M
July 08, 2025	10.9	11.19	11.19	11.36	10.73	29.38M
July 07, 2025	10.76	10.78	10.78	10.95	10.68	24.52M

Hui Lyu Ecological Technology Groups Co.,Ltd. (001267.SZ) SHZ