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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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