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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.59	13.58	13.58	13.86	12.55	95.87M
December 04, 2025	11.76	12.6	12.6	12.96	11.76	49.22M
December 03, 2025	12.18	11.99	11.99	12.22	11.88	17.4M
December 02, 2025	12.2	12.22	12.22	12.29	12.05	14.28M
December 01, 2025	12.26	12.23	12.23	12.4	12.16	17.4M
November 28, 2025	11.76	12.21	12.21	12.28	11.76	24.92M
November 27, 2025	11.64	11.75	11.75	11.87	11.61	11.08M
November 26, 2025	11.95	11.65	11.65	11.99	11.62	14.29M
November 25, 2025	11.87	11.9	11.9	12.1	11.8	16.8M
November 24, 2025	11.56	11.81	11.81	11.88	11.5	18.39M
November 21, 2025	11.82	11.44	11.44	11.88	11.41	23.34M
November 20, 2025	12.05	11.95	11.95	12.12	11.91	11.14M
November 19, 2025	12.2	11.99	11.99	12.31	11.96	14.39M
November 18, 2025	12.37	12.23	12.23	12.4	12.06	16.57M
November 17, 2025	12.43	12.42	12.42	12.62	12.35	14.55M
November 14, 2025	13.02	12.42	12.42	13.02	12.42	19.14M
November 13, 2025	12.57	12.76	12.76	12.87	12.54	19.65M
November 12, 2025	12.8	12.61	12.61	12.88	12.41	26.55M
November 11, 2025	12.92	12.87	12.87	13.16	12.84	24.32M
November 10, 2025	13	12.85	12.85	13.17	12.84	25.04M
November 07, 2025	13.02	13.03	13.03	13.26	12.85	32.2M
November 06, 2025	12.85	13.16	13.16	13.18	12.8	41.35M
November 05, 2025	12.71	12.79	12.79	12.88	12.55	22.6M
November 04, 2025	12.96	12.91	12.91	13.12	12.83	25.05M
November 03, 2025	12.55	12.97	12.97	12.99	12.42	32.73M
October 31, 2025	12.67	12.57	12.57	12.73	12.53	17.99M
October 30, 2025	12.89	12.68	12.68	12.94	12.65	20.7M
October 29, 2025	12.88	12.89	12.89	13.06	12.79	24.88M
October 28, 2025	12.61	12.89	12.89	12.98	12.52	42.87M
October 27, 2025	12.61	12.65	12.65	12.88	12.51	47.28M
October 24, 2025	11.9	12.23	12.23	12.34	11.9	27.62M
October 23, 2025	11.78	11.87	11.87	11.92	11.43	23.4M
October 22, 2025	11.85	11.9	11.9	12.25	11.77	23.86M
October 21, 2025	11.94	11.9	11.9	12.1	11.9	14.05M
October 20, 2025	11.79	11.92	11.92	12.06	11.79	19.06M
October 17, 2025	12.21	11.65	11.65	12.39	11.64	26.39M
October 16, 2025	12.52	12.29	12.29	12.72	12.25	20.01M
October 15, 2025	12.23	12.57	12.57	12.59	12.13	22.87M
October 14, 2025	12.38	12.29	12.29	12.6	12.23	21.5M
October 13, 2025	11.88	12.38	12.38	12.4	11.8	21.2M
October 10, 2025	12.55	12.35	12.35	12.55	12.3	20.54M
October 09, 2025	12.54	12.57	12.57	12.59	12.28	28.92M
September 30, 2025	12.42	12.49	12.49	12.68	12.29	33.36M
September 29, 2025	12.31	12.42	12.42	12.74	12.19	30.48M
September 26, 2025	12.16	12.06	12.06	12.37	12.02	18.2M
September 25, 2025	12.34	12.19	12.19	12.45	12.16	19.83M
September 24, 2025	11.8	12.33	12.33	12.35	11.75	25.19M
September 23, 2025	12.1	11.92	11.92	12.25	11.6	27.93M
September 22, 2025	12.21	12.23	12.23	12.32	12.1	16.76M
September 19, 2025	12.24	12.26	12.26	12.55	12.08	33.21M
September 18, 2025	12.34	12.03	12.03	12.52	11.92	34.43M
September 17, 2025	12.07	12.42	12.42	12.42	12.01	28.92M
September 16, 2025	11.96	12.14	12.14	12.26	11.9	19.99M
September 15, 2025	12.19	11.99	11.99	12.3	11.97	16.27M
September 12, 2025	12.24	12.12	12.12	12.33	12.11	22.22M
September 11, 2025	11.85	12.3	12.3	12.35	11.7	34.88M
September 10, 2025	11.83	11.92	11.92	12.19	11.78	25.44M
September 09, 2025	12.06	11.83	11.83	12.13	11.78	24.62M
September 08, 2025	11.85	12.05	12.05	12.11	11.65	28.69M
September 05, 2025	11.41	11.79	11.79	11.82	11.35	23.62M

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