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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.47	23.28	23.28	23.88	22.22	66.22M
January 13, 2026	22.01	22.22	22.22	22.85	21.81	36.86M
January 12, 2026	23.72	22.4	22.4	23.76	22.05	69.11M
January 09, 2026	22.52	23.45	23.45	24.64	21.81	74.71M
January 08, 2026	22.25	23.6	23.6	23.88	22.08	78.24M
January 07, 2026	21.22	22.4	22.4	23.12	20.82	82.88M
January 06, 2026	22.25	21.02	21.02	22.54	20.44	79.8M
January 05, 2026	22.33	22.71	22.71	22.99	22.12	44.42M
December 31, 2025	21.86	21.9	21.9	22.77	21.62	45.84M
December 30, 2025	21.32	21.89	21.89	22.64	21.32	36.69M
December 29, 2025	21.47	21.48	21.48	22.1	21.23	36.82M
December 26, 2025	21.25	21.46	21.46	21.88	20.9	30.67M
December 25, 2025	21.59	21.36	21.36	21.72	20.88	28.61M
December 24, 2025	21.4	21.54	21.54	22.09	21.05	25.46M
December 23, 2025	21.98	21.46	21.46	22.25	21.12	34M
December 22, 2025	21.65	22.12	22.12	22.48	21.65	34.29M
December 19, 2025	21.74	21.31	21.31	22.08	21.15	26.14M
December 18, 2025	21.8	21.51	21.51	22.31	21.5	26.44M
December 17, 2025	21.7	22.17	22.17	22.36	21.1	34.86M
December 16, 2025	22.7	21.38	21.38	22.89	21.3	39.27M
December 15, 2025	22.45	22.4	22.4	23.1	21.78	46.95M
December 12, 2025	22.37	22.98	22.98	23.77	22	63.13M
December 11, 2025	22.34	22.43	22.43	23.65	22.02	79.1M
December 10, 2025	20.86	22.31	22.31	22.88	20.64	101.28M
December 09, 2025	20.09	20.8	20.8	21.3	20	75.9M
December 08, 2025	19.02	20.3	20.3	20.3	19.02	44.19M
December 05, 2025	18.3	18.45	18.45	18.97	18.22	36.63M
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

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