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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.12	54.5	54.5	55.26	51.07	55.56M
February 12, 2026	49.78	53.11	53.11	53.53	48.23	48.48M
February 11, 2026	50.01	49.78	49.78	51.28	49.56	14.45M
February 10, 2026	50.11	50.21	50.21	50.47	49.52	19.4M
February 09, 2026	48.99	50.25	50.25	50.79	48.92	24M
February 06, 2026	48.19	48.05	48.05	49.39	47.43	19.66M
February 05, 2026	50.08	48.95	48.95	50.5	48.83	22M
February 04, 2026	50.25	50.39	50.39	50.96	48.88	29.48M
February 03, 2026	48.1	50.42	50.42	50.48	47.48	44.28M
February 02, 2026	48.1	47.12	47.12	48.75	46.8	29.54M
January 30, 2026	48.7	48.25	48.25	49.12	46.4	40.96M
January 29, 2026	51.44	48.4	48.4	51.88	48.2	57.68M
January 28, 2026	52.85	52.13	52.13	53.22	51.6	32.1M
January 27, 2026	51.27	53.38	53.38	53.71	50.7	43.5M
January 26, 2026	51.12	50.98	50.98	52.6	50.45	35.85M
January 23, 2026	52.05	51.45	51.45	52.8	50.08	31.73M
January 22, 2026	49.88	51.45	51.45	52.64	49.84	58.33M
January 21, 2026	46.27	49.72	49.72	50.59	46.1	45.66M
January 20, 2026	48	46.59	46.59	48.09	46.09	35.53M
January 19, 2026	46.81	48.12	48.12	48.58	46.37	53.76M
January 16, 2026	45	47.16	47.16	47.41	44.51	54.14M
January 15, 2026	42.93	44.72	44.72	45.06	42.55	37.15M
January 14, 2026	42.78	42.94	42.94	43.95	42.52	40.09M
January 13, 2026	43.82	41.77	41.77	43.97	41.7	42.34M
January 12, 2026	44.49	44.21	44.21	44.68	43.24	47.77M
January 09, 2026	42.55	44.4	44.4	46.94	42.33	71.16M
January 08, 2026	43.51	42.67	42.67	43.73	42.36	29.66M
January 07, 2026	43	43.94	43.94	44.58	42.35	37.9M
January 06, 2026	42.5	42.55	42.55	42.97	41.97	23.9M
January 05, 2026	41.86	42.71	42.71	43.75	41.44	32.97M
December 31, 2025	41.75	41.19	41.19	41.98	41.07	16.1M
December 30, 2025	42.05	41.9	41.9	42.67	41.31	26.36M
December 29, 2025	42.99	42.09	42.09	43.5	41.8	28.97M
December 26, 2025	41.76	42.4	42.4	42.93	41.26	35.51M
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

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