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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.49	30.46	30.46	31.45	29.16	46.32M
February 12, 2026	29.23	29.97	29.97	30.03	28.65	72.37M
February 11, 2026	26.05	28.93	28.93	28.93	25.4	64.97M
February 10, 2026	26.74	26.3	26.3	27.38	26.05	25.97M
February 09, 2026	26	26.61	26.61	27.25	25.6	34.71M
February 06, 2026	25.4	25.09	25.09	25.89	25	30.46M
February 05, 2026	26.56	25.93	25.93	27.02	25.66	29.86M
February 04, 2026	27.8	27.01	27.01	27.8	25.88	39.8M
February 03, 2026	27.95	28.03	28.03	28.79	26.7	43.48M
February 02, 2026	29.13	27.25	27.25	29.98	27.21	44.83M
January 30, 2026	27.94	29.15	29.15	30.16	27.17	64.11M
January 29, 2026	28.21	28.1	28.1	29.97	27.91	56.02M
January 28, 2026	28.66	28.11	28.11	29.85	27.98	66.11M
January 27, 2026	25.62	28.09	28.09	28.09	25.27	51.88M
January 26, 2026	24.01	25.54	25.54	25.99	24.01	49.73M
January 23, 2026	23.71	24.07	24.07	24.48	22.99	48.85M
January 22, 2026	23.93	23.79	23.79	24.4	22.63	52.9M
January 21, 2026	22.9	23.85	23.85	24.57	22.9	36.73M
January 20, 2026	24.28	23.2	23.2	24.5	22.85	39.45M
January 19, 2026	25.66	24.15	24.15	26.05	23.93	59.21M
January 16, 2026	25.5	25.75	25.75	26.56	24.8	61.52M
January 15, 2026	22.94	24.61	24.61	25	22.87	60.94M
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

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