Henan Huaying Agricultural Development Co., Ltd. - 002321.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.82	2.74	2.74	2.82	2.7	82.05M
December 04, 2025	2.78	2.83	2.83	2.86	2.75	87.17M
December 03, 2025	2.75	2.8	2.8	2.87	2.74	79.69M
December 02, 2025	2.76	2.76	2.76	2.77	2.7	52.85M
December 01, 2025	2.77	2.75	2.75	2.79	2.74	60.31M
November 28, 2025	2.75	2.78	2.78	2.79	2.71	56.76M
November 27, 2025	2.81	2.76	2.76	2.84	2.76	63.31M
November 26, 2025	2.85	2.81	2.81	2.9	2.81	76.83M
November 25, 2025	2.89	2.85	2.85	2.94	2.76	128.01M
November 24, 2025	3.05	2.92	2.92	3.11	2.92	151.93M
November 21, 2025	3.35	3.24	3.24	3.39	3.24	157.69M
November 20, 2025	3.69	3.6	3.6	3.86	3.45	357.47M
November 19, 2025	3.2	3.51	3.51	3.51	3.12	126.48M
November 18, 2025	3.23	3.19	3.19	3.28	3.13	45.71M
November 17, 2025	3.37	3.25	3.25	3.41	3.23	51.58M
November 14, 2025	3.22	3.31	3.31	3.4	3.22	65.58M
November 13, 2025	3.1	3.23	3.23	3.27	3.05	85.63M
November 12, 2025	3.2	3.11	3.11	3.23	3.07	103.27M
November 11, 2025	3.34	3.2	3.2	3.45	3.12	187M
November 10, 2025	3.05	3.14	3.14	3.15	3.05	52M
November 07, 2025	3.06	3.06	3.06	3.13	3.03	44.76M
November 06, 2025	3.08	3.05	3.05	3.09	2.99	43.4M
November 05, 2025	3.03	3.04	3.04	3.05	2.96	60.63M
November 04, 2025	2.91	3.01	3.01	3.1	2.91	88.75M
November 03, 2025	2.92	2.93	2.93	2.98	2.89	56.69M
October 31, 2025	2.77	2.9	2.9	2.98	2.76	65.9M
October 30, 2025	2.85	2.77	2.77	2.86	2.77	42.83M
October 29, 2025	2.9	2.86	2.86	2.96	2.84	34.91M
October 28, 2025	2.77	2.9	2.9	2.91	2.74	62.03M
October 27, 2025	2.76	2.78	2.78	2.83	2.76	49.56M
October 24, 2025	2.8	2.8	2.8	2.85	2.78	39.82M
October 23, 2025	2.77	2.79	2.79	2.82	2.68	48.1M
October 22, 2025	2.82	2.79	2.79	2.85	2.77	33.51M
October 21, 2025	2.85	2.84	2.84	2.86	2.83	35.25M
October 20, 2025	2.84	2.85	2.85	2.9	2.8	29.52M
October 17, 2025	2.88	2.82	2.82	2.9	2.82	30.26M
October 16, 2025	2.91	2.89	2.89	2.94	2.86	24.5M
October 15, 2025	2.86	2.91	2.91	2.99	2.82	46.44M
October 14, 2025	2.88	2.85	2.85	2.92	2.85	34.51M
October 13, 2025	2.83	2.86	2.86	2.9	2.82	39.05M
October 10, 2025	2.87	2.92	2.92	2.97	2.83	38.06M
October 09, 2025	2.96	2.88	2.88	2.98	2.81	52.54M
September 30, 2025	2.98	2.97	2.97	3.04	2.96	46.68M
September 29, 2025	2.91	2.98	2.98	3	2.87	58.32M
September 26, 2025	2.9	2.94	2.94	3.07	2.88	68.41M
September 25, 2025	2.95	2.9	2.9	3.01	2.87	90.26M
September 24, 2025	2.83	2.98	2.98	3.1	2.81	147.2M
September 23, 2025	2.83	2.82	2.82	2.85	2.76	39.25M
September 22, 2025	2.77	2.83	2.83	2.85	2.76	29.73M
September 19, 2025	2.82	2.78	2.78	2.83	2.76	27.94M
September 18, 2025	2.85	2.84	2.84	2.92	2.8	39.93M
September 17, 2025	2.87	2.85	2.85	2.88	2.82	29.77M
September 16, 2025	2.87	2.87	2.87	2.89	2.82	32.49M
September 15, 2025	2.9	2.87	2.87	2.92	2.83	56.47M
September 12, 2025	2.84	2.9	2.9	3.03	2.84	73.48M
September 11, 2025	2.8	2.8	2.8	2.83	2.77	34.89M
September 10, 2025	2.77	2.8	2.8	2.83	2.75	36.41M
September 09, 2025	2.72	2.8	2.8	2.82	2.7	60.93M
September 08, 2025	2.65	2.71	2.71	2.76	2.65	39.74M
September 05, 2025	2.64	2.65	2.65	2.65	2.57	33.84M

Henan Huaying Agricultural Development Co., Ltd. (002321.SZ) SHZ