Han's Laser Technology Industry Group Co., Ltd. - 002008.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	41.32	41.78	41.78	42.24	40.88	35M
December 24, 2025	38.38	41.58	41.58	42.08	38	52.28M
December 23, 2025	38.17	38.38	38.38	38.79	37.8	19.31M
December 22, 2025	37.22	38.16	38.16	38.48	37.13	21.6M
December 19, 2025	37.3	36.98	36.98	37.58	36.83	12.62M
December 18, 2025	37.35	37.1	37.1	37.85	37.02	12.72M
December 17, 2025	36.18	37.73	37.73	37.84	36.18	17.8M
December 16, 2025	36.82	36.1	36.1	37.27	35.79	17.86M
December 15, 2025	37.87	36.99	36.99	37.9	36.81	21.3M
December 12, 2025	38.05	38.02	38.02	38.42	37.45	20.76M
December 11, 2025	39	38.15	38.15	39.27	38.14	18.77M
December 10, 2025	38.78	39	39	39.47	38.5	19.02M
December 09, 2025	39.34	39.1	39.1	39.61	38.68	26.06M
December 08, 2025	38.09	39.5	39.5	40.29	37.92	38.83M
December 05, 2025	36.55	37.92	37.92	38.39	36.4	30.63M
December 04, 2025	36.15	36.62	36.62	36.96	35.79	11.76M
December 03, 2025	36.15	36.37	36.37	37.29	36.15	15.33M
December 02, 2025	36.85	37.02	37.02	37.31	36.56	15.61M
December 01, 2025	37.18	37.13	37.13	37.3	36.5	17.62M
November 28, 2025	36.15	36.77	36.77	36.96	36.11	14.34M
November 27, 2025	36.39	36.18	36.18	37.34	36.05	17.26M
November 26, 2025	36.08	36.6	36.6	37.35	35.79	24.09M
November 25, 2025	35.85	36.3	36.3	36.98	35.85	22.01M
November 24, 2025	35.34	35.58	35.58	35.79	35	16.74M
November 21, 2025	35.98	34.9	34.9	36.49	34.87	21.39M
November 20, 2025	37.66	36.69	36.69	37.85	36.53	13.42M
November 19, 2025	37.38	36.89	36.89	37.68	36.68	15.44M
November 18, 2025	37.96	37.37	37.37	38.15	37.06	16.26M
November 17, 2025	38.89	38.12	38.12	38.89	37.77	14.06M
November 14, 2025	40.8	38	38	40.8	38	19.41M
November 13, 2025	38.69	39.44	39.44	39.56	38.58	19.39M
November 12, 2025	38.8	39.04	39.04	39.36	38.5	18.51M
November 11, 2025	40.8	38.94	38.94	40.8	38.43	22.08M
November 10, 2025	40.06	39.5	39.5	40.54	38.96	23.68M
November 07, 2025	40.8	40.06	40.06	41	39.98	21.2M
November 06, 2025	40.75	41.25	41.25	41.57	40.47	19.51M
November 05, 2025	40.08	40.68	40.68	40.86	39.64	22.13M
November 04, 2025	42	41.06	41.06	42.39	40.8	21.48M
November 03, 2025	41.4	42.18	42.18	42.34	40.44	36.35M
October 31, 2025	42.38	41.18	41.18	42.91	41.05	39.26M
October 30, 2025	43.46	42.46	42.46	43.83	42.23	42.13M
October 29, 2025	42.78	44	44	44.05	42.69	42.44M
October 28, 2025	42.24	42.78	42.78	43.8	42	47.55M
October 27, 2025	41.88	42.37	42.37	43.18	41.65	56.47M
October 24, 2025	39.75	41.18	41.18	41.35	39.18	65.72M
October 23, 2025	37.21	39.57	39.57	40.18	36.71	78.73M
October 22, 2025	36.19	36.73	36.73	37.1	36.03	26.41M
October 21, 2025	37	36.61	36.61	37.32	35.86	37.17M
October 20, 2025	35.23	35.33	35.33	36.05	34.89	30.66M
October 17, 2025	36.01	34.55	34.55	36.06	34.43	27.84M
October 16, 2025	36.02	36.01	36.01	36.6	35.8	20.68M
October 15, 2025	35.29	36.38	36.38	36.38	35.01	30.46M
October 14, 2025	37.6	35.29	35.29	37.91	35	42.65M
October 13, 2025	36.5	37.32	37.32	37.66	36.5	43.43M
October 10, 2025	40	38.76	38.76	40.5	38.45	40.18M
October 09, 2025	41.03	40.27	40.27	41.48	40.03	46.52M
September 30, 2025	41.22	40.71	40.71	41.53	40.39	29.18M
September 29, 2025	40.64	41.22	41.22	41.37	40	30.85M
September 26, 2025	42.34	40.81	40.81	42.9	40.73	45.67M
September 25, 2025	42.5	42.83	42.83	43.45	41.6	51.29M

Han's Laser Technology Industry Group Co., Ltd. (002008.SZ) SHZ