Holitech Technology Co., Ltd. - 002217.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.6	2.61	2.61	2.64	2.58	196.9M
August 15, 2025	2.44	2.59	2.59	2.65	2.44	226.22M
August 14, 2025	2.49	2.45	2.45	2.5	2.43	76.98M
August 13, 2025	2.47	2.49	2.49	2.51	2.46	71.56M
August 12, 2025	2.49	2.47	2.47	2.51	2.46	51.06M
August 11, 2025	2.48	2.49	2.49	2.49	2.46	53.21M
August 08, 2025	2.51	2.48	2.48	2.56	2.47	106.59M
August 07, 2025	2.45	2.51	2.51	2.53	2.44	156.34M
August 06, 2025	2.43	2.45	2.45	2.46	2.39	77.61M
August 05, 2025	2.42	2.44	2.44	2.47	2.41	65.77M
August 04, 2025	2.42	2.42	2.42	2.43	2.4	43.78M
August 01, 2025	2.44	2.43	2.43	2.45	2.41	55.67M
July 31, 2025	2.45	2.45	2.45	2.51	2.44	108.89M
July 30, 2025	2.47	2.45	2.45	2.49	2.44	61.85M
July 29, 2025	2.49	2.48	2.48	2.5	2.44	79.53M
July 28, 2025	2.52	2.5	2.5	2.52	2.48	54.84M
July 25, 2025	2.5	2.52	2.52	2.54	2.48	79.42M
July 24, 2025	2.48	2.51	2.51	2.51	2.47	64.59M
July 23, 2025	2.51	2.49	2.49	2.52	2.47	95.49M
July 22, 2025	2.55	2.53	2.53	2.56	2.51	89.4M
July 21, 2025	2.53	2.56	2.56	2.58	2.53	84.67M
July 18, 2025	2.59	2.54	2.54	2.61	2.53	81.44M
July 17, 2025	2.54	2.58	2.58	2.59	2.53	96.49M
July 16, 2025	2.52	2.54	2.54	2.56	2.51	72.75M
July 15, 2025	2.58	2.53	2.53	2.59	2.51	93.83M
July 14, 2025	2.56	2.55	2.55	2.59	2.54	75.9M
July 11, 2025	2.59	2.57	2.57	2.6	2.55	104.38M
July 10, 2025	2.61	2.61	2.61	2.68	2.59	168.14M
July 09, 2025	2.63	2.58	2.58	2.65	2.58	122.93M
July 08, 2025	2.59	2.61	2.61	2.64	2.54	152.68M
July 07, 2025	2.47	2.59	2.59	2.66	2.45	256.62M
July 04, 2025	2.5	2.48	2.48	2.53	2.47	114.03M
July 03, 2025	2.48	2.52	2.52	2.54	2.47	143.17M
July 02, 2025	2.56	2.5	2.5	2.57	2.47	161.65M
July 01, 2025	2.69	2.54	2.54	2.71	2.52	316.49M
June 30, 2025	2.7	2.69	2.69	2.82	2.66	309.12M
June 27, 2025	3.12	2.74	2.74	3.12	2.74	623.46M
June 26, 2025	2.85	2.85	2.85	2.85	2.78	203.92M
June 25, 2025	2.56	2.59	2.59	2.59	2.46	174.44M
June 24, 2025	2.35	2.35	2.35	2.35	2.35	59.84M
June 23, 2025	2.14	2.14	2.14	2.14	2.14	0
June 20, 2025	2.17	2.14	2.14	2.18	2.13	41.54M
June 19, 2025	2.2	2.18	2.18	2.25	2.17	61.87M
June 18, 2025	2.15	2.16	2.16	2.18	2.12	41.26M
June 17, 2025	2.14	2.15	2.15	2.17	2.14	25.89M
June 16, 2025	2.15	2.15	2.15	2.17	2.14	40.17M
June 13, 2025	2.16	2.18	2.18	2.22	2.16	51.34M
June 12, 2025	2.2	2.17	2.17	2.21	2.16	45.37M
June 11, 2025	2.2	2.2	2.2	2.23	2.19	36.69M
June 10, 2025	2.2	2.2	2.2	2.25	2.18	62.33M
June 09, 2025	2.2	2.2	2.2	2.22	2.18	78.65M
June 06, 2025	2.19	2.25	2.25	2.28	2.18	115.99M
June 05, 2025	2.19	2.17	2.17	2.2	2.16	33.24M
June 04, 2025	2.16	2.18	2.18	2.19	2.15	28.43M
June 03, 2025	2.17	2.16	2.16	2.18	2.13	41.57M
May 30, 2025	2.17	2.2	2.2	2.22	2.16	52.12M
May 29, 2025	2.18	2.17	2.17	2.18	2.16	36.47M
May 28, 2025	2.17	2.19	2.19	2.24	2.15	46.24M
May 27, 2025	2.14	2.18	2.18	2.19	2.13	37.71M
May 26, 2025	2.15	2.13	2.13	2.15	2.12	21.99M

Holitech Technology Co., Ltd. (002217.SZ) SHZ