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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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