Hongda High-Tech Holding Co.,Ltd. - 002144.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	13.2	12.54	12.54	13.2	12.52	8.27M
September 29, 2025	13.09	13.15	13.15	13.34	12.81	5.47M
September 26, 2025	12.6	13.09	13.09	13.18	12.53	6.41M
September 25, 2025	12.72	12.6	12.6	12.89	12.51	4.15M
September 24, 2025	12.27	12.64	12.64	12.71	11.12	4.42M
September 23, 2025	12.46	12.36	12.36	12.58	11.9	5.22M
September 22, 2025	12.73	12.57	12.57	12.76	12.41	3.52M
September 19, 2025	13.3	12.72	12.72	13.3	12.59	3.08M
September 18, 2025	13.19	12.74	12.74	13.2	12.62	5.93M
September 17, 2025	13.19	13.12	13.12	13.22	13.09	3.52M
September 16, 2025	13	13.18	13.18	13.26	12.98	4.01M
September 15, 2025	13.02	12.97	12.97	13.15	12.87	3.96M
September 12, 2025	13.3	13.01	13.01	13.3	12.98	5.32M
September 11, 2025	13.31	13.21	13.21	13.34	12.95	6.28M
September 10, 2025	13.02	13.31	13.31	13.43	13.01	7.16M
September 09, 2025	13.51	13.41	13.41	13.65	13.37	6.07M
September 08, 2025	13.25	13.53	13.53	13.54	13.15	11.06M
September 05, 2025	13.02	13.19	13.19	13.23	12.91	5.8M
September 04, 2025	13.1	13.05	13.05	13.31	12.88	7.98M
September 03, 2025	13.17	12.9	12.9	13.25	12.85	7.85M
September 02, 2025	12.97	13.14	13.14	13.5	12.73	12.52M
September 01, 2025	12.28	12.9	12.9	13.29	12.23	8.54M
August 29, 2025	12.43	12.29	12.29	12.58	12.26	4.19M
August 28, 2025	12.5	12.49	12.49	12.79	11.91	7.22M
August 27, 2025	13.1	12.57	12.57	13.15	12.55	6.64M
August 26, 2025	13.12	13.1	13.1	13.26	12.83	5.76M
August 25, 2025	12.68	13.24	13.24	13.28	12.68	12.03M
August 22, 2025	12.71	12.64	12.64	12.74	12.49	4.68M
August 21, 2025	12.58	12.76	12.76	12.85	12.57	4.72M
August 20, 2025	12.52	12.63	12.63	12.65	12.46	3.61M
August 19, 2025	12.36	12.56	12.56	12.56	12.23	4.79M
August 18, 2025	12.31	12.3	12.3	12.47	12.27	4.13M
August 15, 2025	12.28	12.27	12.27	12.44	12.22	4.46M
August 14, 2025	12.55	12.3	12.3	12.65	12.22	4.71M
August 13, 2025	12.65	12.57	12.57	12.73	12.48	3.89M
August 12, 2025	12.69	12.65	12.65	12.86	12.52	5.43M
August 11, 2025	12.69	12.67	12.67	12.76	12.56	3.76M
August 08, 2025	12.55	12.65	12.65	12.68	12.45	4.27M
August 07, 2025	12.54	12.48	12.48	12.62	12.45	3.15M
August 06, 2025	12.54	12.56	12.56	12.59	12.42	3.69M
August 05, 2025	12.32	12.51	12.51	12.53	12.3	5.13M
August 04, 2025	12.17	12.31	12.31	12.32	12.12	4.72M
August 01, 2025	12.02	12.11	12.11	12.14	11.96	2.85M
July 31, 2025	12.27	11.96	11.96	12.27	11.92	3.96M
July 30, 2025	12.26	12.27	12.27	12.38	12.14	3.15M
July 29, 2025	12.37	12.29	12.29	12.41	12.15	3.31M
July 28, 2025	12.35	12.31	12.31	12.4	12.26	3.61M
July 25, 2025	12.16	12.32	12.32	12.39	12.09	4.94M
July 24, 2025	12	12.09	12.09	12.16	11.98	3.19M
July 23, 2025	12.06	11.96	11.96	12.1	11.96	3.09M
July 22, 2025	12.09	12.06	12.06	12.16	12	3.3M
July 21, 2025	11.96	12.1	12.1	12.2	11.93	4.33M
July 18, 2025	12.05	12	12	12.07	11.94	2.49M
July 17, 2025	12.01	12.05	12.05	12.05	11.94	3.35M
July 16, 2025	11.83	12.04	12.04	12.08	11.79	5.03M
July 15, 2025	11.96	11.84	11.84	11.99	11.68	3.44M
July 14, 2025	11.81	11.96	11.96	11.97	11.8	4.97M
July 11, 2025	11.86	11.81	11.81	11.87	11.7	2.77M
July 10, 2025	11.82	11.87	11.87	11.87	11.78	2.63M
July 09, 2025	11.84	11.85	11.85	11.89	11.77	4.19M

Hongda High-Tech Holding Co.,Ltd. (002144.SZ) SHZ