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 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
September 24, 2025	43.51	42.59	42.59	43.62	41.22	70.99M
September 23, 2025	41.75	43.7	43.7	47.62	41.75	80.54M
September 22, 2025	41.75	44.78	44.78	45.39	40.6	80.8M
September 19, 2025	38.68	41.26	41.26	42.36	38.68	49.02M
September 18, 2025	38.68	41.71	41.71	42.99	38.68	98.63M
September 17, 2025	40.32	39.97	39.97	40.96	39	57.33M
September 16, 2025	38.23	40.37	40.37	41.13	38.03	77.43M
September 15, 2025	38.48	37.63	37.63	39.53	37.44	37.1M
September 12, 2025	38.68	38.33	38.33	39.31	38.21	59.13M
September 11, 2025	35.6	39.06	39.06	39.06	35.28	79.59M
September 10, 2025	34.41	35.51	35.51	36	33.97	56.14M
September 09, 2025	33.95	34.41	34.41	35.17	33.7	41.28M
September 08, 2025	34.18	34.1	34.1	34.67	33.95	33.63M
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

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