Hainan Development Holdings Nanhai Co., Ltd. - 002163.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.58	15.98	15.98	16.5	15.44	79.87M
February 12, 2026	15.95	15.4	15.4	15.95	15.29	65.58M
February 11, 2026	16.1	16.09	16.09	16.78	15.93	61.3M
February 10, 2026	16.76	16.29	16.29	16.9	16.06	78.24M
February 09, 2026	16.5	16.94	16.94	17.5	16.49	99.88M
February 06, 2026	17.52	16.5	16.5	17.52	16.1	134.94M
February 05, 2026	16.95	17.89	17.89	18.53	16.89	171.22M
February 04, 2026	16.75	17.12	17.12	17.2	16.51	71.91M
February 03, 2026	16.41	16.76	16.76	16.78	16.16	62.94M
February 02, 2026	16.32	16.17	16.17	16.95	16.15	66.2M
January 30, 2026	16.78	16.58	16.58	17.27	16.35	91.91M
January 29, 2026	16.53	16.44	16.44	16.88	16.07	55.53M
January 28, 2026	16.69	16.66	16.66	16.94	16.41	59.2M
January 27, 2026	16.44	16.57	16.57	16.65	15.81	63.73M
January 26, 2026	17.61	16.62	16.62	17.75	16.41	97.46M
January 23, 2026	17.06	17.8	17.8	17.95	17	100.97M
January 22, 2026	16.96	17.06	17.06	17.2	16.86	59.83M
January 21, 2026	17.34	16.96	16.96	17.4	16.8	65.04M
January 20, 2026	18.41	17.42	17.42	18.55	17.2	133.9M
January 19, 2026	17.21	18.59	18.59	18.59	17.09	108.14M
January 16, 2026	17.61	16.9	16.9	17.7	16.83	80.1M
January 15, 2026	18.23	17.72	17.72	18.23	17.56	80.59M
January 14, 2026	18.42	18.42	18.42	18.99	18.22	99.48M
January 13, 2026	20.18	18.62	18.62	20.28	18.56	138.03M
January 12, 2026	20	20.01	20.01	20.88	19.65	172.93M
January 09, 2026	20.21	19.93	19.93	20.8	19.75	124.37M
January 08, 2026	20.8	20.16	20.16	21.11	19.9	147.15M
January 07, 2026	20.8	20.79	20.79	22.21	20.75	148.31M
January 06, 2026	19.33	20.75	20.75	21.38	19.33	192.92M
January 05, 2026	22.27	21.46	21.46	22.55	21.46	92.82M
December 31, 2025	22.66	23.84	23.84	24.48	22.08	257.5M
December 30, 2025	23.51	22.25	22.25	24.48	22.08	238.26M
December 29, 2025	22.75	24.52	24.52	25.03	22.07	264.42M
December 26, 2025	20.81	22.75	22.75	22.75	20.81	227.99M
December 25, 2025	20.15	20.68	20.68	21.09	19.61	312.43M
December 24, 2025	18.98	19.35	19.35	19.35	18.61	126.76M
December 23, 2025	17.59	17.59	17.59	17.59	17.59	13.87M
December 22, 2025	15.87	15.99	15.99	15.99	15.87	45.24M
December 19, 2025	13.15	14.54	14.54	14.54	12.66	135.4M
December 18, 2025	13.83	13.22	13.22	14.5	13.11	111.18M
December 17, 2025	15.1	14.01	14.01	15.1	13.73	109.21M
December 16, 2025	15.89	15.25	15.25	16.51	14.74	111.06M
December 15, 2025	16.5	16.05	16.05	17.15	15.5	115.39M
December 12, 2025	16.58	16.78	16.78	17	15.57	158.35M
December 11, 2025	18.35	16.68	16.68	18.92	16.62	227.5M
December 10, 2025	15.7	17.27	17.27	17.27	15.36	157.63M
December 09, 2025	15.33	15.7	15.7	16.2	15.08	150.52M
December 08, 2025	14.05	15.33	15.33	15.33	13.98	94.27M
December 05, 2025	13.66	13.94	13.94	14.04	13.36	44.88M
December 04, 2025	13.43	13.68	13.68	13.95	13.43	53.98M
December 03, 2025	14.3	14.01	14.01	14.65	13.88	72.96M
December 02, 2025	14	14.58	14.58	14.66	13.64	92.7M
December 01, 2025	13.91	14.04	14.04	14.3	13.74	57.69M
November 28, 2025	13.43	13.91	13.91	13.96	13.23	55.67M
November 27, 2025	13.72	13.45	13.45	14	13.23	53.79M
November 26, 2025	13.67	13.72	13.72	14.27	13.63	77.53M
November 25, 2025	13.52	13.82	13.82	14.14	13.43	68.16M
November 24, 2025	13.64	13.46	13.46	13.95	13	66.34M
November 21, 2025	14.13	13.56	13.56	14.39	13.55	74.34M
November 20, 2025	14.14	14.45	14.45	14.81	14.04	80.54M

Hainan Development Holdings Nanhai Co., Ltd. (002163.SZ) SHZ