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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.86	11.81	11.81	11.86	11.75	2.93M
July 07, 2025	11.62	11.8	11.8	11.8	11.61	3.13M
July 04, 2025	11.79	11.62	11.62	11.79	11.61	3.28M
July 03, 2025	11.76	11.75	11.75	11.81	11.67	2.78M
July 02, 2025	11.72	11.76	11.76	11.8	11.61	3.01M
July 01, 2025	11.75	11.7	11.7	11.77	11.57	3.19M
June 30, 2025	11.66	11.69	11.69	11.71	11.61	3.3M
June 27, 2025	11.58	11.63	11.63	11.66	11.54	3.39M
June 26, 2025	11.5	11.53	11.53	11.6	11.47	2.5M
June 25, 2025	11.46	11.53	11.53	11.58	11.42	3.14M
June 24, 2025	11.18	11.46	11.46	11.49	11.15	3.27M
June 23, 2025	10.84	11.17	11.17	11.18	10.84	2.53M
June 20, 2025	11.06	11	11	11.15	10.95	2.43M
June 19, 2025	11.37	11.11	11.06	11.42	11	4M
June 18, 2025	11.5	11.33	11.28	11.56	11.31	3.66M
June 17, 2025	11.59	11.53	11.48	11.69	11.46	2.95M
June 16, 2025	11.44	11.55	11.5	11.67	11.44	2.66M
June 13, 2025	11.81	11.5	11.45	11.84	11.47	4.21M
June 12, 2025	11.72	11.82	11.77	11.91	11.67	4.36M
June 11, 2025	11.7	11.76	11.71	11.82	11.67	3.25M
June 10, 2025	11.82	11.72	11.67	11.86	11.54	6.18M
June 09, 2025	11.77	11.79	11.74	11.79	11.67	4.1M
June 06, 2025	11.65	11.71	11.66	11.74	11.58	3.07M
June 05, 2025	11.79	11.66	11.61	11.8	11.62	2.94M
June 04, 2025	11.61	11.75	11.7	11.76	11.56	3.98M
June 03, 2025	11.36	11.61	11.56	11.65	11.36	3.63M
May 30, 2025	11.58	11.41	11.41	11.63	11.4	4.69M
May 29, 2025	11.56	11.6	11.6	11.68	11.54	4.91M
May 28, 2025	11.59	11.63	11.63	11.67	11.51	4.6M
May 27, 2025	11.5	11.59	11.59	11.59	11.44	3.75M
May 26, 2025	11.47	11.51	11.51	11.58	11.37	3.76M

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