Hongda Xingye Co., Ltd. - 002002.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2024	0.58	0.58	0.58	0.58	0.58	0
February 06, 2024	0.58	0.58	0.58	0.58	0.58	0
February 05, 2024	0.58	0.58	0.58	0.58	0.58	0
February 02, 2024	0.58	0.58	0.58	0.58	0.58	0
February 01, 2024	0.58	0.58	0.58	0.58	0.58	0
January 31, 2024	0.58	0.58	0.58	0.58	0.58	0
January 30, 2024	0.58	0.58	0.58	0.58	0.58	0
January 29, 2024	0.58	0.58	0.58	0.58	0.58	0
January 26, 2024	0.58	0.58	0.58	0.58	0.58	0
January 25, 2024	0.58	0.58	0.58	0.58	0.58	0
January 24, 2024	0.58	0.58	0.58	0.58	0.58	0
January 23, 2024	0.58	0.58	0.58	0.58	0.58	0
January 22, 2024	0.58	0.58	0.58	0.58	0.58	0
January 19, 2024	0.58	0.58	0.58	0.58	0.58	0
January 18, 2024	0.58	0.58	0.58	0.58	0.58	10.74M
January 17, 2024	0.61	0.61	0.61	0.61	0.61	3.4M
January 16, 2024	0.64	0.64	0.64	0.64	0.64	1.56M
January 15, 2024	0.67	0.67	0.67	0.67	0.67	943,300
January 12, 2024	0.71	0.71	0.71	0.71	0.71	1.82M
January 11, 2024	0.75	0.75	0.75	0.75	0.75	7.46M
January 10, 2024	0.79	0.79	0.79	0.79	0.79	13.14M
January 09, 2024	0.83	0.83	0.83	0.83	0.83	12.96M
January 08, 2024	0.87	0.87	0.87	0.88	0.87	65.9M
January 05, 2024	0.92	0.92	0.92	0.95	0.92	190.27M
January 04, 2024	0.97	0.97	0.97	0.97	0.93	206.09M
January 03, 2024	0.9	0.92	0.92	0.92	0.88	134.13M
January 02, 2024	0.86	0.88	0.88	0.9	0.86	119.28M
December 29, 2023	0.88	0.87	0.87	0.89	0.85	133.02M
December 28, 2023	0.85	0.89	0.89	0.91	0.84	148.98M
December 27, 2023	0.88	0.87	0.87	0.93	0.87	200.94M
December 26, 2023	0.84	0.92	0.92	0.92	0.84	230.03M
December 25, 2023	0.88	0.88	0.88	0.88	0.88	9.1M
December 22, 2023	0.94	0.93	0.93	0.96	0.93	47.18M
December 21, 2023	1	0.98	0.98	1.02	0.98	151.13M
December 20, 2023	1.01	1.03	1.03	1.08	1.01	152.62M
December 19, 2023	1.06	1.06	1.06	1.08	1.06	45.47M
December 18, 2023	1.16	1.12	1.12	1.16	1.12	60.8M
December 15, 2023	1.18	1.18	1.18	1.2	1.18	117.15M
December 14, 2023	1.2	1.24	1.24	1.26	1.19	90.93M
December 13, 2023	1.22	1.21	1.21	1.25	1.2	81.47M
December 12, 2023	1.16	1.24	1.24	1.24	1.16	108.37M
December 11, 2023	1.22	1.18	1.18	1.23	1.18	110.85M
December 08, 2023	1.25	1.24	1.24	1.26	1.23	51.61M
December 07, 2023	1.24	1.26	1.26	1.3	1.22	79.14M
December 06, 2023	1.24	1.24	1.24	1.27	1.22	58.99M
December 05, 2023	1.3	1.26	1.26	1.31	1.25	66.44M
December 04, 2023	1.33	1.31	1.31	1.33	1.31	35.52M
December 01, 2023	1.32	1.33	1.33	1.34	1.31	40.81M
November 30, 2023	1.33	1.32	1.32	1.34	1.32	31.75M
November 29, 2023	1.34	1.33	1.33	1.36	1.33	33.54M
November 28, 2023	1.33	1.35	1.35	1.36	1.32	43.02M
November 27, 2023	1.36	1.34	1.34	1.37	1.33	56.25M
November 24, 2023	1.34	1.37	1.37	1.39	1.33	81.49M
November 23, 2023	1.33	1.34	1.34	1.35	1.32	40.15M
November 22, 2023	1.34	1.34	1.34	1.35	1.32	42.4M
November 21, 2023	1.33	1.34	1.34	1.36	1.32	55.91M
November 20, 2023	1.35	1.33	1.33	1.36	1.3	78.4M
November 17, 2023	1.37	1.36	1.36	1.38	1.35	46.91M
November 16, 2023	1.38	1.37	1.37	1.39	1.36	46.89M
November 15, 2023	1.41	1.39	1.39	1.41	1.38	53.58M

Hongda Xingye Co., Ltd. (002002.SZ) SHZ