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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.81	18.16	18.16	18.81	17.88	19.56M
December 03, 2025	18.38	18.34	18.34	18.89	18.23	24.88M
December 02, 2025	18.55	18.38	18.38	18.83	18.27	23.91M
December 01, 2025	18.79	18.76	18.76	19.08	18.59	28.9M
November 28, 2025	18.81	18.53	18.53	18.98	18.4	36.67M
November 27, 2025	18.29	18.69	18.69	19.93	18.2	67.29M
November 26, 2025	17.69	18.48	18.48	19.12	17.45	67.54M
November 25, 2025	16.78	18.08	18.08	18.08	16.78	31.63M
November 24, 2025	16.77	16.44	16.44	16.82	16.18	24.91M
November 21, 2025	16.81	16.5	16.5	17.18	16.37	34.99M
November 20, 2025	18.51	17.46	17.46	19	17.4	40.02M
November 19, 2025	17.88	17.93	17.93	18.51	17.58	32.29M
November 18, 2025	17.86	18.12	18.12	18.6	17.82	36.36M
November 17, 2025	18.22	18.19	18.19	18.8	17.97	29.95M
November 14, 2025	18.71	18.17	18.17	18.87	18.04	37.79M
November 13, 2025	19.25	19.07	19.07	19.43	18.61	46.68M
November 12, 2025	18.5	19.6	19.6	20.4	17.8	77.04M
November 11, 2025	18.9	18.98	18.98	20.5	18.9	64.44M
November 10, 2025	20.46	19.35	19.35	20.52	18.57	79.65M
November 07, 2025	18.9	20.3	20.3	20.8	18.81	107.8M
November 06, 2025	17.97	18.93	18.93	18.93	17.23	78.02M
November 05, 2025	17.11	17.21	17.21	17.48	16.85	39.36M
November 04, 2025	17.88	17.73	17.73	18.23	17.52	37.93M
November 03, 2025	18.3	18.05	18.05	18.5	17.68	50.49M
October 31, 2025	19.5	18.53	18.53	19.78	18.4	50.8M
October 30, 2025	21.08	19.59	19.59	21.13	19.46	61.83M
October 29, 2025	22.11	21.13	21.13	22.3	20.61	71.54M
October 28, 2025	22.36	21.88	21.88	22.69	21.25	87.29M
October 27, 2025	20.58	21.57	21.57	21.57	19.7	90.42M
October 24, 2025	17.89	19.61	19.61	19.61	17.62	48.29M
October 23, 2025	18.09	17.83	17.83	18.28	17.05	78.29M
October 22, 2025	18.61	18.59	18.59	19.67	18.18	141.1M
October 21, 2025	16.57	17.88	17.88	17.88	15.95	66.39M
October 20, 2025	16.13	16.25	16.25	16.25	16.05	25.71M
October 17, 2025	14.75	14.77	14.77	15.19	14.66	25.01M
October 16, 2025	14.71	14.65	14.65	15.17	14.55	19.82M
October 15, 2025	14.47	14.71	14.71	14.87	14.2	23.94M
October 14, 2025	15.76	14.47	14.47	15.95	14.4	38.31M
October 13, 2025	15.5	15.61	15.61	16.15	15.25	28.7M
October 10, 2025	16.49	16.66	16.66	17.09	16.2	25.41M
October 09, 2025	17.21	16.49	16.49	17.88	16.45	36.85M
September 30, 2025	18.6	17.6	17.6	18.71	17.25	36.79M
September 29, 2025	17.44	17.88	17.88	18.25	16.99	33.91M
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

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