Sichuan Haite High-tech Co., Ltd. - 002023.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.22	11.31	11.31	11.37	11.22	18.44M
August 15, 2025	11.1	11.21	11.21	11.22	11.05	15.96M
August 14, 2025	11.36	11.1	11.1	11.6	11.1	25.72M
August 13, 2025	11.28	11.36	11.36	11.44	11.26	18.75M
August 12, 2025	11.34	11.27	11.27	11.41	11.21	17.81M
August 11, 2025	11.34	11.34	11.34	11.43	11.32	19.21M
August 08, 2025	11.33	11.33	11.33	11.45	11.28	19.45M
August 07, 2025	11.45	11.38	11.38	11.45	11.28	22M
August 06, 2025	11.3	11.43	11.43	11.45	11.28	26.26M
August 05, 2025	11.21	11.33	11.33	11.4	11.16	27.45M
August 04, 2025	10.89	11.22	11.22	11.24	10.85	29.18M
August 01, 2025	10.94	11.01	11.01	11.18	10.81	20.11M
July 31, 2025	11.05	11.01	11.01	11.17	10.97	20.07M
July 30, 2025	11.15	11.1	11.1	11.24	10.93	25.03M
July 29, 2025	11.11	11.14	11.14	11.14	10.98	19.45M
July 28, 2025	11.1	11.11	11.11	11.19	11.04	21.83M
July 25, 2025	11.14	11.07	11.07	11.17	11.04	21.73M
July 24, 2025	11.2	11.17	11.17	11.28	11.07	37.41M
July 23, 2025	10.83	11.18	11.18	11.66	10.69	63.81M
July 22, 2025	10.82	10.86	10.86	10.95	10.77	23.52M
July 21, 2025	10.73	10.78	10.78	10.79	10.7	15.71M
July 18, 2025	10.71	10.73	10.73	10.78	10.63	14.82M
July 17, 2025	10.45	10.72	10.72	10.74	10.45	22.22M
July 16, 2025	10.42	10.45	10.45	10.53	10.4	8.55M
July 15, 2025	10.61	10.43	10.43	10.65	10.35	19.14M
July 14, 2025	10.65	10.65	10.65	10.75	10.6	15.06M
July 11, 2025	10.55	10.66	10.66	10.7	10.53	18.93M
July 10, 2025	10.48	10.54	10.54	10.55	10.4	12.62M
July 09, 2025	10.55	10.52	10.52	10.68	10.47	15.45M
July 08, 2025	10.49	10.55	10.55	10.58	10.47	12.59M
July 07, 2025	10.44	10.52	10.52	10.54	10.43	10.01M
July 04, 2025	10.63	10.5	10.5	10.67	10.47	18.72M
July 03, 2025	10.56	10.7	10.7	10.98	10.53	26.16M
July 02, 2025	10.65	10.58	10.58	10.72	10.48	20.45M
July 01, 2025	10.78	10.73	10.73	10.82	10.63	21.31M
June 30, 2025	10.56	10.82	10.82	10.88	10.51	35.3M
June 27, 2025	10.46	10.51	10.51	10.63	10.46	16.39M
June 26, 2025	10.54	10.5	10.5	10.72	10.48	28.82M
June 25, 2025	10.36	10.54	10.54	10.55	10.34	22.08M
June 24, 2025	10.26	10.36	10.36	10.4	10.18	14.88M
June 23, 2025	10.09	10.31	10.31	10.33	10.03	15.42M
June 20, 2025	10.02	10.03	10.03	10.1	9.96	8.51M
June 19, 2025	10.3	10.07	10.07	10.3	9.99	16.94M
June 18, 2025	10.2	10.32	10.32	10.38	10.16	13.29M
June 17, 2025	10.29	10.29	10.29	10.34	10.13	14.88M
June 16, 2025	10.31	10.35	10.35	10.39	10.27	11.47M
June 13, 2025	10.6	10.39	10.39	10.64	10.25	20.25M
June 12, 2025	10.4	10.5	10.5	10.57	10.27	19.18M
June 11, 2025	10.29	10.36	10.36	10.38	10.21	13.57M
June 10, 2025	10.42	10.29	10.29	10.45	10.17	21.17M
June 09, 2025	10.4	10.43	10.43	10.57	10.38	19.42M
June 06, 2025	10.84	10.41	10.41	10.95	10.39	33.86M
June 05, 2025	10.78	10.79	10.79	10.79	10.55	26.57M
June 04, 2025	10.87	10.78	10.78	10.91	10.7	37.46M
June 03, 2025	10.63	11.02	11.02	11.02	10.47	64.75M
May 30, 2025	10.39	10.56	10.56	10.63	10.34	37.44M
May 29, 2025	10.46	10.49	10.49	10.52	10.26	41.25M
May 28, 2025	10.32	10.38	10.38	10.42	10.21	32.9M
May 27, 2025	10.27	10.39	10.39	10.45	10.11	41.05M
May 26, 2025	10.24	10.27	10.27	10.39	10.16	37.33M

Sichuan Haite High-tech Co., Ltd. (002023.SZ) SHZ