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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.95	34	34	34.08	32.95	31.67M
September 04, 2025	34.42	32.92	32.92	35.54	32.16	47.11M
September 03, 2025	34.44	34.25	34.25	35.14	34.12	34.01M
September 02, 2025	36.7	34.34	34.34	36.74	34.02	62.02M
September 01, 2025	37.21	36.37	36.37	37.81	35.84	50.35M
August 29, 2025	37.15	37.46	37.46	38.28	36.7	48.47M
August 28, 2025	36.12	37.19	37.19	37.89	35.82	60.58M
August 27, 2025	37.54	36.52	36.52	37.82	36.47	67.09M
August 26, 2025	35	37.82	37.82	38.36	34.25	112.75M
August 25, 2025	33.8	35.7	35.7	36.06	33.1	116.19M
August 22, 2025	32.61	33.64	33.64	33.92	32.61	47.55M
August 21, 2025	33.77	32.72	32.72	33.82	32.56	54.09M
August 20, 2025	33.01	33.47	33.47	34.35	32.95	72.03M
August 19, 2025	33.63	33.07	33.07	34.06	33	56.8M
August 18, 2025	34.02	33.82	33.82	35.06	33	88.41M
August 15, 2025	34.87	34.45	34.45	35.69	34.08	78.6M
August 14, 2025	35.68	34.98	34.98	37.12	34.9	108.31M
August 13, 2025	34.21	35.69	35.69	35.83	34.07	113.37M
August 12, 2025	34.5	34.76	34.76	35.82	33.78	174.98M
August 11, 2025	32.99	33.88	33.88	33.88	31.92	95.24M
August 08, 2025	28.84	30.8	30.8	30.98	28.42	106.72M
August 07, 2025	27.51	29.13	29.13	29.17	27.41	92.16M
August 06, 2025	26.67	27.02	27.02	27.08	26.48	29.9M
August 05, 2025	26.53	26.73	26.73	26.88	26.4	24.15M
August 04, 2025	26.4	26.47	26.47	26.54	25.99	20.52M
August 01, 2025	26.9	26.56	26.56	27.3	26.35	30.84M
July 31, 2025	26.47	26.97	26.97	28.1	26.45	57.26M
July 30, 2025	27.47	26.51	26.51	27.48	26.39	37.96M
July 29, 2025	27.76	27.45	27.45	27.81	27.21	33.68M
July 28, 2025	26.37	28.08	28.08	28.3	26.33	63.58M
July 25, 2025	26.5	26.42	26.42	26.77	26.25	34.04M
July 24, 2025	24.93	26.87	26.87	27.1	24.93	74.34M
July 23, 2025	25.05	24.91	24.91	25.1	24.86	17.72M
July 22, 2025	25.1	25.04	25.04	25.2	24.85	18.84M
July 21, 2025	24.78	25.09	25.09	25.14	24.73	21.42M
July 18, 2025	24.72	24.79	24.79	24.9	24.55	18.37M
July 17, 2025	24.22	24.74	24.74	24.75	24.17	23.43M
July 16, 2025	24.22	24.28	24.28	24.43	24.14	14M
July 15, 2025	24.31	24.22	24.22	24.5	24.07	19.89M
July 14, 2025	24.56	24.46	24.46	24.62	24.39	10.98M
July 11, 2025	24.43	24.54	24.54	24.74	24.33	17.32M
July 10, 2025	24.44	24.5	24.5	24.57	24.25	13.42M
July 09, 2025	24.65	24.46	24.46	24.8	24.34	16.94M
July 08, 2025	23.88	24.66	24.66	24.99	23.87	28.91M
July 07, 2025	24.17	23.91	23.91	24.2	23.9	11.62M
July 04, 2025	24.5	24.21	24.21	24.5	24.17	13.23M
July 03, 2025	24.11	24.52	24.52	24.64	24.01	19.28M
July 02, 2025	24.35	24.02	24.02	24.35	23.88	14.9M
July 01, 2025	24.39	24.42	24.42	24.5	24.2	15.3M
June 30, 2025	24.1	24.37	24.37	24.46	24.1	15.99M
June 27, 2025	24.16	24.08	24.08	24.3	24.03	15.03M
June 26, 2025	24.21	24.08	24.08	24.49	24.05	21.25M
June 25, 2025	23.36	24.2	24.2	24.23	23.36	22M
June 24, 2025	23.43	23.98	23.98	23.99	23.3	23.95M
June 23, 2025	23.15	23.4	23.4	23.69	23.11	12.5M
June 20, 2025	23.36	23.26	23.26	23.46	23.04	11.96M
June 19, 2025	23.63	23.38	23.38	23.84	23.27	15.25M
June 18, 2025	23.03	23.63	23.63	23.78	22.98	20.23M
June 17, 2025	23.12	23.11	23.11	23.22	22.98	7.42M
June 16, 2025	22.95	23.15	23.15	23.18	22.9	8.38M

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