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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.29	15.26	15.26	15.48	15.17	4.2M
February 12, 2026	15.36	15.29	15.29	15.58	15.11	5.41M
February 11, 2026	15.48	15.36	15.36	15.84	15.22	5.96M
February 10, 2026	15.32	15.4	15.4	15.68	15.18	6.26M
February 09, 2026	14.84	15.55	15.55	15.83	14.56	12.67M
February 06, 2026	14.73	14.67	14.67	14.84	14.51	4.68M
February 05, 2026	14.36	14.85	14.85	14.96	14.16	10.49M
February 04, 2026	14.33	14.45	14.45	14.48	14.05	7.71M
February 03, 2026	14.51	14.31	14.31	14.51	14.05	8.29M
February 02, 2026	14.9	14.48	14.48	15.12	14.42	9.12M
January 30, 2026	15	15.1	15.1	15.2	14.23	15.3M
January 29, 2026	14.77	15	15	15.39	14.66	20.19M
January 28, 2026	13.63	14.59	14.59	14.99	13.53	25.3M
January 27, 2026	13.55	13.63	13.63	13.78	13.33	5.11M
January 26, 2026	13.74	13.62	13.62	13.8	13.49	5.03M
January 23, 2026	13.7	13.69	13.69	13.78	13.6	3.48M
January 22, 2026	13.56	13.67	13.67	13.76	13.51	3.93M
January 21, 2026	13.32	13.56	13.56	13.61	13.22	4.51M
January 20, 2026	13.34	13.4	13.4	13.49	13.26	4.52M
January 19, 2026	13.14	13.34	13.34	13.54	13.09	7.22M
January 16, 2026	12.95	13.19	13.19	13.24	12.84	7.36M
January 15, 2026	12.77	12.82	12.82	12.97	12.75	3.56M
January 14, 2026	12.98	12.87	12.87	13.07	12.69	6.43M
January 13, 2026	12.99	12.95	12.95	13.12	12.9	6M
January 12, 2026	12.89	12.99	12.99	13.17	12.83	6.94M
January 09, 2026	12.94	12.9	12.9	13.08	12.68	6.85M
January 08, 2026	12.36	12.81	12.81	13	12.34	9.04M
January 07, 2026	12.63	12.4	12.4	12.69	12.39	5.26M
January 06, 2026	12.65	12.63	12.63	12.92	12.55	5.16M
January 05, 2026	12.68	12.62	12.62	12.84	12.58	4.37M
December 31, 2025	12.69	12.69	12.69	12.78	12.51	2.89M
December 30, 2025	12.75	12.69	12.69	12.89	12.61	3.3M
December 29, 2025	12.8	12.79	12.79	12.83	12.64	3.29M
December 26, 2025	12.98	12.8	12.8	13.01	12.8	2.67M
December 25, 2025	12.84	12.98	12.98	13.01	12.77	2.13M
December 24, 2025	12.8	12.84	12.84	12.89	12.63	2.84M
December 23, 2025	12.75	12.74	12.74	12.85	12.63	3.66M
December 22, 2025	12.82	12.75	12.75	13.05	12.71	4.56M
December 19, 2025	12.45	12.81	12.81	12.82	12.43	3.72M
December 18, 2025	12.25	12.42	12.42	12.55	12.15	3.36M
December 17, 2025	12.23	12.27	12.27	12.37	12.01	3.52M
December 16, 2025	12.46	12.23	12.23	12.58	12.21	3.34M
December 15, 2025	12.27	12.48	12.48	12.59	12.18	3.9M
December 12, 2025	12.7	12.27	12.27	12.71	12.22	5.36M
December 11, 2025	13.09	12.66	12.66	13.12	12.63	6.36M
December 10, 2025	13.37	13.06	13.06	13.38	13.03	3.37M
December 09, 2025	13.61	13.29	13.29	13.61	13.2	5.08M
December 08, 2025	13.37	13.63	13.63	13.78	13.33	5.07M
December 05, 2025	13.29	13.35	13.35	13.39	13.15	2.91M
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

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