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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.63	2.64	2.64	2.7	2.62	39.78M
September 03, 2025	2.65	2.63	2.63	2.67	2.59	38.55M
September 02, 2025	2.68	2.65	2.65	2.69	2.62	31.3M
September 01, 2025	2.7	2.68	2.68	2.74	2.64	37.34M
August 29, 2025	2.69	2.66	2.66	2.72	2.65	28.49M
August 28, 2025	2.66	2.69	2.69	2.7	2.6	42.02M
August 27, 2025	2.68	2.66	2.66	2.72	2.65	39.2M
August 26, 2025	2.64	2.69	2.69	2.71	2.61	35.97M
August 25, 2025	2.61	2.64	2.64	2.66	2.58	32.15M
August 22, 2025	2.63	2.61	2.61	2.67	2.6	26.42M
August 21, 2025	2.63	2.63	2.63	2.65	2.61	24.15M
August 20, 2025	2.63	2.63	2.63	2.64	2.58	24.21M
August 19, 2025	2.66	2.63	2.63	2.68	2.62	28.04M
August 18, 2025	2.72	2.67	2.67	2.75	2.66	30.68M
August 15, 2025	2.67	2.7	2.7	2.71	2.65	24.35M
August 14, 2025	2.7	2.66	2.66	2.73	2.65	26.85M
August 13, 2025	2.72	2.71	2.71	2.74	2.65	37.92M
August 12, 2025	2.79	2.71	2.71	2.87	2.71	45.02M
August 11, 2025	2.79	2.8	2.8	2.8	2.72	43.18M
August 08, 2025	2.75	2.76	2.76	2.81	2.73	34.56M
August 07, 2025	2.77	2.75	2.75	2.8	2.71	48.7M
August 06, 2025	2.61	2.76	2.76	2.8	2.58	70.55M
August 05, 2025	2.56	2.6	2.6	2.64	2.55	39.12M
August 04, 2025	2.52	2.55	2.55	2.57	2.49	32.4M
August 01, 2025	2.5	2.53	2.53	2.54	2.5	25.97M
July 31, 2025	2.5	2.51	2.51	2.55	2.47	36M
July 30, 2025	2.48	2.5	2.5	2.51	2.48	19.76M
July 29, 2025	2.49	2.5	2.5	2.52	2.47	21.83M
July 28, 2025	2.52	2.49	2.49	2.54	2.47	26.78M
July 25, 2025	2.54	2.5	2.5	2.55	2.49	20.71M
July 24, 2025	2.47	2.53	2.53	2.53	2.46	23.48M
July 23, 2025	2.54	2.49	2.49	2.57	2.48	29.75M
July 22, 2025	2.52	2.53	2.53	2.55	2.48	29.24M
July 21, 2025	2.47	2.52	2.52	2.55	2.46	43.68M
July 18, 2025	2.45	2.47	2.47	2.47	2.43	20.38M
July 17, 2025	2.44	2.45	2.45	2.47	2.42	26.32M
July 16, 2025	2.42	2.44	2.44	2.46	2.4	27.1M
July 15, 2025	2.43	2.43	2.43	2.5	2.42	47.34M
July 14, 2025	2.49	2.46	2.46	2.5	2.41	41.65M
July 11, 2025	2.43	2.49	2.49	2.54	2.4	63.04M
July 10, 2025	2.42	2.44	2.44	2.45	2.4	31.2M
July 09, 2025	2.41	2.42	2.42	2.44	2.4	20.65M
July 08, 2025	2.39	2.41	2.41	2.42	2.37	20.23M
July 07, 2025	2.39	2.39	2.39	2.4	2.37	16.74M

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