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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.41	12.44	12.44	12.55	12.34	3.49M
December 03, 2025	12.53	12.44	12.44	12.6	12.41	4.25M
December 02, 2025	12.68	12.51	12.51	12.68	12.49	5.2M
December 01, 2025	12.53	12.65	12.65	12.71	12.45	4.78M
November 28, 2025	12.41	12.54	12.54	12.55	12.33	5.34M
November 27, 2025	12.36	12.36	12.36	12.56	12.34	5.56M
November 26, 2025	12.39	12.36	12.36	12.63	12.35	5.56M
November 25, 2025	12.48	12.39	12.39	12.55	12.39	6.21M
November 24, 2025	12.29	12.44	12.44	12.58	12.28	5.98M
November 21, 2025	12.56	12.26	12.26	12.68	12.16	8.27M
November 20, 2025	12.82	12.61	12.61	12.88	12.57	5.64M
November 19, 2025	13	12.78	12.78	13.06	12.72	6.66M
November 18, 2025	13.32	12.99	12.99	13.35	12.91	9.43M
November 17, 2025	13.26	13.3	13.3	13.43	13.25	6.75M
November 14, 2025	13.52	13.47	13.47	13.64	13.47	8.66M
November 13, 2025	13.58	13.59	13.59	13.74	13.22	12.07M
November 12, 2025	13.59	13.38	13.38	13.78	13.31	10.31M
November 11, 2025	13.48	13.48	13.48	13.76	13.43	14.17M
November 10, 2025	13.33	13.29	13.29	13.45	13.2	9.39M
November 07, 2025	13.58	13.33	13.33	13.75	13.32	12.8M
November 06, 2025	13.28	13.41	13.41	13.51	13.1	13.01M
November 05, 2025	13.01	13.31	13.31	13.33	12.91	11.98M
November 04, 2025	13.53	13.16	13.16	13.81	13.07	17.86M
November 03, 2025	12.93	13.04	13.04	13.05	12.84	7.22M
October 31, 2025	12.66	12.9	12.9	13.04	12.66	9.61M
October 30, 2025	12.82	12.66	12.66	12.88	12.66	6.93M
October 29, 2025	12.68	12.82	12.82	12.83	12.63	6.36M
October 28, 2025	12.85	12.72	12.72	12.92	12.69	6.17M
October 27, 2025	12.9	12.84	12.84	12.94	12.81	6.63M
October 24, 2025	12.86	12.82	12.82	12.91	12.78	5.97M
October 23, 2025	12.72	12.82	12.82	12.84	12.6	4.53M
October 22, 2025	12.86	12.81	12.81	12.96	12.76	5.25M
October 21, 2025	12.64	12.87	12.87	12.87	12.55	7.51M
October 20, 2025	12.59	12.64	12.64	12.68	12.53	5.79M
October 17, 2025	12.98	12.45	12.45	13.05	12.45	11.4M
October 16, 2025	13.23	12.98	12.98	13.25	12.96	8.25M
October 15, 2025	13	13.3	13.3	13.3	12.95	9.63M
October 14, 2025	13.24	12.97	12.97	13.32	12.93	11.58M
October 13, 2025	12.93	13.21	13.21	13.3	12.85	12.25M
October 10, 2025	13.47	13.53	13.53	13.75	13.45	9.59M
October 09, 2025	13.63	13.5	13.5	13.66	13.3	11.05M
September 30, 2025	13.79	13.54	13.54	13.88	13.54	10.98M
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

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