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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.28	12.34	12.34	12.45	12.24	8.83M
February 12, 2026	12.26	12.25	12.25	12.32	12.18	4.18M
February 11, 2026	12.27	12.25	12.25	12.33	12.22	3.98M
February 10, 2026	12.24	12.26	12.26	12.31	12.2	4.42M
February 09, 2026	12.24	12.26	12.26	12.28	12.19	5.23M
February 06, 2026	12.07	12.12	12.12	12.24	12	5.03M
February 05, 2026	12.24	12.12	12.12	12.32	12.12	6.84M
February 04, 2026	12.13	12.28	12.28	12.31	12.08	7.8M
February 03, 2026	12.11	12.14	12.14	12.23	12.07	7.26M
February 02, 2026	12.06	11.99	11.99	12.35	11.98	10.17M
January 30, 2026	12.11	12.1	12.1	12.22	11.88	8.94M
January 29, 2026	12.3	12.15	12.15	12.39	12.11	9.29M
January 28, 2026	12.56	12.34	12.34	12.58	12.3	8.48M
January 27, 2026	12.63	12.55	12.55	12.64	12.3	9.31M
January 26, 2026	13	12.64	12.64	13	12.53	11.82M
January 23, 2026	12.79	12.94	12.94	13	12.73	11.76M
January 22, 2026	12.67	12.75	12.75	12.76	12.66	8.24M
January 21, 2026	12.52	12.67	12.67	12.69	12.51	7.64M
January 20, 2026	12.66	12.62	12.62	12.74	12.54	8.21M
January 19, 2026	12.49	12.67	12.67	12.67	12.44	10.26M
January 16, 2026	12.47	12.49	12.49	12.56	12.38	8.69M
January 15, 2026	12.34	12.39	12.39	12.43	12.31	7.23M
January 14, 2026	12.45	12.36	12.36	12.59	12.21	13.52M
January 13, 2026	12.61	12.47	12.47	12.65	12.44	9.27M
January 12, 2026	12.49	12.6	12.6	12.61	12.43	12.44M
January 09, 2026	12.37	12.49	12.49	12.6	12.35	9.76M
January 08, 2026	12.31	12.38	12.38	12.43	12.25	7.94M
January 07, 2026	12.46	12.35	12.35	12.52	12.33	6.95M
January 06, 2026	12.46	12.48	12.48	12.5	12.41	9.91M
January 05, 2026	12.32	12.43	12.43	12.45	12.28	6.93M
December 31, 2025	12.43	12.32	12.32	12.45	12.27	5.13M
December 30, 2025	12.3	12.39	12.39	12.44	12.24	6.21M
December 29, 2025	12.3	12.34	12.34	12.41	12.21	6.59M
December 26, 2025	12.21	12.34	12.34	12.43	12.11	9.33M
December 25, 2025	12.2	12.17	12.17	12.24	12.08	5.42M
December 24, 2025	12.08	12.14	12.14	12.17	12.03	4.22M
December 23, 2025	12.21	12.04	12.04	12.22	12.02	5.1M
December 22, 2025	12.28	12.2	12.2	12.32	12.19	5.38M
December 19, 2025	12.04	12.19	12.19	12.33	12	7.62M
December 18, 2025	11.88	11.99	11.99	12.13	11.83	5.14M
December 17, 2025	11.88	11.91	11.91	11.99	11.74	5.28M
December 16, 2025	11.97	11.88	11.88	12.11	11.78	6.63M
December 15, 2025	12.05	11.95	11.95	12.1	11.92	6.36M
December 12, 2025	12.11	12.05	12.05	12.25	12.03	6.55M
December 11, 2025	12.33	12.13	12.13	12.35	12.13	6.85M
December 10, 2025	12.34	12.31	12.31	12.35	12.21	4.98M
December 09, 2025	12.48	12.33	12.33	12.49	12.32	6.35M
December 08, 2025	12.58	12.51	12.51	12.62	12.48	5.16M
December 05, 2025	12.44	12.55	12.55	12.58	12.33	4.76M
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

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