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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.15	13.28	13.28	13.65	13.15	3.65M
December 03, 2025	13.15	13.58	13.58	13.95	13.15	5.48M
December 02, 2025	13.51	13.58	13.58	13.65	13.31	4.26M
December 01, 2025	13.41	13.51	13.51	13.75	13.35	5.42M
November 28, 2025	13.15	13.32	13.32	13.32	12.93	3.71M
November 27, 2025	13	13.15	13.15	13.21	12.93	5.46M
November 26, 2025	13.24	12.99	12.99	13.38	12.98	5.6M
November 25, 2025	13.35	13.2	13.2	13.63	13.18	6.51M
November 24, 2025	13.22	13.27	13.27	13.86	13.02	8.77M
November 21, 2025	13.96	13.16	13.16	14.11	13.14	11.96M
November 20, 2025	13.9	14.24	14.24	14.78	13.6	14.51M
November 19, 2025	14.4	13.76	13.76	14.41	13.73	12.13M
November 18, 2025	14.11	14.41	14.41	14.79	14.01	13M
November 17, 2025	14.12	14.02	14.02	14.32	13.91	9.64M
November 14, 2025	13.62	14.09	14.09	14.95	13.58	16.84M
November 13, 2025	13.47	13.61	13.61	13.62	13.33	3.61M
November 12, 2025	13.54	13.53	13.53	13.62	13.45	2.63M
November 11, 2025	13.56	13.54	13.54	13.59	13.45	2.66M
November 10, 2025	13.4	13.51	13.51	13.57	13.32	3.65M
November 07, 2025	13.47	13.41	13.41	13.64	13.3	4.08M
November 06, 2025	13.48	13.47	13.47	13.49	13.3	3.74M
November 05, 2025	13.42	13.46	13.46	13.53	13.31	4.61M
November 04, 2025	13.44	13.4	13.4	13.46	13.25	3.68M
November 03, 2025	13.23	13.36	13.36	13.39	13.13	3.99M
October 31, 2025	12.92	13.13	13.13	13.23	12.89	4.35M
October 30, 2025	12.9	12.92	12.92	13.09	12.88	3.35M
October 29, 2025	13.27	12.94	12.94	13.27	12.84	4.49M
October 28, 2025	13.09	13.27	13.27	13.3	13.04	4.01M
October 27, 2025	13.23	13.08	13.08	13.25	12.95	4.71M
October 24, 2025	13.27	13.16	13.16	13.34	13.02	5.16M
October 23, 2025	13.25	13.31	13.31	13.37	13.11	4.99M
October 22, 2025	13.14	13.17	13.17	13.27	13.09	3.59M
October 21, 2025	13.2	13.2	13.2	13.2	12.99	3.77M
October 20, 2025	12.98	13.18	13.18	13.19	12.92	4.52M
October 17, 2025	12.89	12.96	12.96	13.1	12.67	4.83M
October 16, 2025	13.03	12.8	12.8	13.12	12.77	3.63M
October 15, 2025	12.84	13.02	13.02	13.08	12.71	3.8M
October 14, 2025	12.76	12.77	12.77	12.9	12.68	3.92M
October 13, 2025	12.55	12.71	12.71	12.87	12.22	5.18M
October 10, 2025	12.44	12.8	12.8	12.96	12.34	7M
October 09, 2025	12.64	12.42	12.42	12.7	12.38	4.65M
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

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