Hefei Urban Construction Development Co., Ltd - 002208.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.43	15.56	15.56	15.94	15.16	65.15M
February 12, 2026	14.16	15.58	15.58	15.58	14.1	68.4M
February 11, 2026	14.08	14.16	14.16	14.99	14.04	41.09M
February 10, 2026	14.4	14.03	14.03	14.49	14.01	30.32M
February 09, 2026	14.66	14.4	14.4	14.75	14.26	46.81M
February 06, 2026	13.7	14.65	14.65	15.13	13.51	64.56M
February 05, 2026	13.5	14.08	14.08	14.75	13.34	61M
February 04, 2026	13.6	13.72	13.72	13.81	13.44	33.66M
February 03, 2026	13.63	13.65	13.65	13.73	13.35	31.55M
February 02, 2026	13.47	13.21	13.21	13.66	13.2	40.62M
January 30, 2026	13.95	13.94	13.94	14.34	13.3	61.85M
January 29, 2026	14.74	13.97	13.97	14.74	13.94	62.29M
January 28, 2026	14.7	14.72	14.72	15.37	14.64	77.38M
January 27, 2026	14.57	14.48	14.48	14.76	14.07	50.31M
January 26, 2026	15.04	14.73	14.73	15.3	14.61	54.35M
January 23, 2026	15.4	14.96	14.96	15.44	14.75	78.76M
January 22, 2026	16.1	15.47	15.47	16.55	15.26	94.46M
January 21, 2026	15.1	15.85	15.85	16.72	14.92	141.2M
January 20, 2026	14.51	15.9	15.9	15.9	14.46	74.09M
January 19, 2026	14.39	14.45	14.45	14.8	13.88	114.85M
January 16, 2026	12.99	14.14	14.14	14.14	12.97	108.97M
January 15, 2026	12.39	12.85	12.85	13.08	12.37	64.09M
January 14, 2026	12.9	12.61	12.61	13.06	12.44	61.76M
January 13, 2026	13.5	12.9	12.9	13.79	12.88	71.87M
January 12, 2026	13.98	13.65	13.65	14.33	13.53	102.66M
January 09, 2026	13.23	13.98	13.98	14.29	12.85	122.09M
January 08, 2026	12.85	13.29	13.29	13.67	12.85	91.2M
January 07, 2026	13.45	13.18	13.18	13.83	13.02	120.93M
January 06, 2026	12.51	12.92	12.92	13.5	12.51	125.55M
January 05, 2026	12.69	12.92	12.92	13.6	11.5	171.48M
December 31, 2025	11.3	12.38	12.38	12.38	10.8	24.91M
December 30, 2025	10.97	11.25	11.25	11.4	10.8	43.58M
December 29, 2025	11.21	10.99	10.99	11.29	10.91	43.53M
December 26, 2025	11.3	11.31	11.31	11.68	11.22	38.53M
December 25, 2025	11.4	11.35	11.35	11.55	11.26	38.87M
December 24, 2025	10.92	11.41	11.41	11.5	10.88	52.13M
December 23, 2025	10.76	10.99	10.99	11.24	10.7	51.48M
December 22, 2025	10.42	10.81	10.81	10.96	10.36	51M
December 19, 2025	10.57	10.41	10.41	10.69	10.22	39.73M
December 18, 2025	10.14	10.25	10.25	10.57	10.01	37.92M
December 17, 2025	10.1	10.24	10.24	10.29	9.94	42.03M
December 16, 2025	11.21	10.14	10.14	11.25	10.13	62.64M
December 15, 2025	11.42	11.26	11.26	11.62	11.2	36.84M
December 12, 2025	11.35	11.63	11.63	11.76	11.24	47.79M
December 11, 2025	11.8	11.34	11.34	11.93	11.31	62M
December 10, 2025	11.8	11.88	11.88	12.21	11.72	55.59M
December 09, 2025	12.22	11.97	11.97	12.22	11.89	60.59M
December 08, 2025	11.62	12.22	12.22	12.79	11.45	107.88M
December 05, 2025	11.3	11.64	11.64	12.16	11.3	81.06M
December 04, 2025	10.73	12.1	12.1	12.49	10.73	99.56M
December 03, 2025	11.1	11.5	11.5	11.94	11.05	80.35M
December 02, 2025	11.01	11.24	11.24	11.38	10.94	52.48M
December 01, 2025	11.11	11.12	11.12	11.28	10.93	56.22M
November 28, 2025	10.73	11.18	11.18	11.5	10.48	87.76M
November 27, 2025	10.69	10.66	10.66	11.02	10.51	56.2M
November 26, 2025	10.97	10.67	10.67	11.11	10.5	76.5M
November 25, 2025	11.01	11.14	11.14	11.6	10.82	80.81M
November 24, 2025	12.13	11.16	11.16	12.32	11.16	89.51M
November 21, 2025	13.03	12.4	12.4	13.34	12.4	83.97M
November 20, 2025	14	13.78	13.78	14.46	13.41	127.48M

Hefei Urban Construction Development Co., Ltd (002208.SZ) SHZ