Guangdong Hongtu Technology (holdings) Co.,Ltd. - 002101.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.79	13.79	13.79	13.88	13.43	14.03M
September 26, 2025	13.88	13.84	13.84	14.13	13.68	12.72M
September 25, 2025	14.02	13.95	13.95	14.29	13.89	15.98M
September 24, 2025	13.99	14.08	14.08	14.18	13.86	17.77M
September 23, 2025	14.73	14.17	14.17	14.73	13.85	27.78M
September 22, 2025	14.18	14.75	14.75	14.86	14.09	39.2M
September 19, 2025	14.04	14.2	14.2	14.35	13.83	27.54M
September 18, 2025	14.09	14.03	14.03	14.41	13.84	26.57M
September 17, 2025	13.99	14.14	14.14	14.19	13.91	21.72M
September 16, 2025	13.86	14.12	14.12	14.25	13.8	28.76M
September 15, 2025	13.95	13.9	13.9	14.15	13.87	30.58M
September 12, 2025	14.08	13.88	13.88	14.17	13.81	26.59M
September 11, 2025	14.43	14.08	14.08	14.5	13.95	56.55M
September 10, 2025	13.1	14.43	14.43	14.43	13	34M
September 09, 2025	13.05	13.12	13.12	13.3	12.9	13.56M
September 08, 2025	12.8	13.05	13.05	13.08	12.75	10.3M
September 05, 2025	12.58	12.8	12.8	12.88	12.54	9.92M
September 04, 2025	12.64	12.57	12.57	12.85	12.37	10.52M
September 03, 2025	13.15	12.64	12.64	13.32	12.61	11.41M
September 02, 2025	12.9	13.15	13.15	13.27	12.66	17.31M
September 01, 2025	13.09	12.9	12.9	13.28	12.77	14.14M
August 29, 2025	13.03	12.98	12.98	13.17	12.8	11.29M
August 28, 2025	13.13	13.02	13.02	13.29	12.64	15.24M
August 27, 2025	13.51	13.11	13.11	13.68	13.09	15.78M
August 26, 2025	13.54	13.49	13.49	13.61	13.39	13.45M
August 25, 2025	13.74	13.66	13.66	13.82	13.55	13.42M
August 22, 2025	13.57	13.74	13.74	13.94	13.51	14.06M
August 21, 2025	13.7	13.57	13.57	13.75	13.52	11.03M
August 20, 2025	13.31	13.71	13.71	13.75	13.2	17.6M
August 19, 2025	13.26	13.31	13.31	13.41	13.06	10.48M
August 18, 2025	13.27	13.26	13.26	13.42	13.19	13.11M
August 15, 2025	12.85	13.2	13.2	13.22	12.85	13.39M
August 14, 2025	13.04	12.9	12.9	13.13	12.83	10.98M
August 13, 2025	13	13.04	13.04	13.1	12.95	9.09M
August 12, 2025	12.98	13	13	13.02	12.92	6.9M
August 11, 2025	12.84	13.02	13.02	13.09	12.8	12.39M
August 08, 2025	12.68	12.84	12.84	12.88	12.63	10.7M
August 07, 2025	12.79	12.66	12.66	12.79	12.61	7.15M
August 06, 2025	12.67	12.78	12.78	12.81	12.61	9.53M
August 05, 2025	12.53	12.67	12.67	12.68	12.52	7.94M
August 04, 2025	12.3	12.51	12.51	12.51	12.25	6.38M
August 01, 2025	12.21	12.33	12.33	12.4	12.21	5.24M
July 31, 2025	12.39	12.21	12.21	12.48	12.18	8.05M
July 30, 2025	12.61	12.42	12.42	12.65	12.32	8.56M
July 29, 2025	12.65	12.65	12.65	12.7	12.56	7.56M
July 28, 2025	12.77	12.72	12.72	12.89	12.69	8.75M
July 25, 2025	12.66	12.78	12.78	12.95	12.58	11.47M
July 24, 2025	12.53	12.65	12.65	12.66	12.53	7.31M
July 23, 2025	12.68	12.53	12.53	12.68	12.53	6.97M
July 22, 2025	12.58	12.65	12.65	12.66	12.48	7.88M
July 21, 2025	12.54	12.58	12.58	12.64	12.51	7.54M
July 18, 2025	12.68	12.54	12.54	12.71	12.51	10.74M
July 17, 2025	12.68	12.67	12.67	12.75	12.61	9.25M
July 16, 2025	12.67	12.66	12.66	12.76	12.57	10.23M
July 15, 2025	12.45	12.65	12.65	12.71	12.39	15.47M
July 14, 2025	12.33	12.49	12.49	12.53	12.29	7.91M
July 11, 2025	12.27	12.33	12.33	12.38	12.2	7.22M
July 10, 2025	12.27	12.27	12.27	12.31	12.17	5.66M
July 09, 2025	12.3	12.24	12.24	12.35	12.21	6.14M
July 08, 2025	12.21	12.29	12.29	12.31	12.17	6.7M

Guangdong Hongtu Technology (holdings) Co.,Ltd. (002101.SZ) SHZ