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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.29	12.21	12.21	12.29	12.12	5.51M
July 04, 2025	12.66	12.51	12.51	12.66	12.48	7.68M
July 03, 2025	12.55	12.66	12.66	12.67	12.47	9.04M
July 02, 2025	12.55	12.56	12.56	12.58	12.43	7.48M
July 01, 2025	12.5	12.54	12.54	12.55	12.43	7.76M
June 30, 2025	12.42	12.51	12.51	12.53	12.38	7.08M
June 27, 2025	12.45	12.42	12.42	12.55	12.36	6.67M
June 26, 2025	12.52	12.39	12.39	12.54	12.38	8.14M
June 25, 2025	12.49	12.54	12.54	12.58	12.4	12.08M
June 24, 2025	12.11	12.47	12.47	12.48	12.07	12.46M
June 23, 2025	11.84	12	12	12.03	11.78	4.16M
June 20, 2025	11.97	11.94	11.94	12.1	11.92	3.91M
June 19, 2025	12.19	12.01	12.01	12.27	11.94	7.06M
June 18, 2025	12.25	12.21	12.21	12.27	12.1	7.25M
June 17, 2025	12.26	12.32	12.32	12.55	12.22	8.33M
June 16, 2025	12.15	12.26	12.26	12.35	12.13	6.08M
June 13, 2025	12.58	12.32	12.32	12.69	12.31	10.23M
June 12, 2025	12.47	12.62	12.62	12.65	12.38	11.16M
June 11, 2025	12.36	12.61	12.61	12.89	12.36	19.07M
June 10, 2025	12.5	12.25	12.25	12.53	12.13	8.52M
June 09, 2025	12.21	12.49	12.49	12.6	12.21	10.43M
June 06, 2025	12.41	12.21	12.21	12.43	12.17	8.88M
June 05, 2025	12.43	12.42	12.42	12.45	12.24	7.04M
June 04, 2025	12.29	12.4	12.4	12.51	12.28	6.25M
June 03, 2025	12.34	12.32	12.32	12.41	12.3	6.4M
May 30, 2025	12.56	12.44	12.44	12.65	12.28	10.69M
May 29, 2025	12.26	12.61	12.61	12.79	12.26	12.73M
May 28, 2025	12.48	12.34	12.34	12.66	12.29	11.41M
May 27, 2025	12.52	12.56	12.56	13.05	12.22	16.42M
May 26, 2025	12.46	12.61	12.61	12.68	12.35	9.42M

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