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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.31	2.3	2.3	2.34	2.3	24.93M
February 12, 2026	2.38	2.31	2.31	2.39	2.31	47.57M
February 11, 2026	2.4	2.38	2.38	2.4	2.37	26.52M
February 10, 2026	2.4	2.4	2.4	2.42	2.37	35.02M
February 09, 2026	2.39	2.41	2.41	2.42	2.37	29.87M
February 06, 2026	2.37	2.37	2.37	2.4	2.35	31.13M
February 05, 2026	2.41	2.38	2.38	2.44	2.38	41.64M
February 04, 2026	2.46	2.43	2.43	2.47	2.37	63M
February 03, 2026	2.37	2.44	2.44	2.54	2.31	87.29M
February 02, 2026	2.46	2.33	2.33	2.46	2.33	76.4M
January 30, 2026	2.43	2.5	2.5	2.6	2.41	119.98M
January 29, 2026	2.39	2.43	2.43	2.44	2.37	54.66M
January 28, 2026	2.35	2.39	2.39	2.43	2.34	42.39M
January 27, 2026	2.46	2.37	2.37	2.46	2.34	64.39M
January 26, 2026	2.44	2.46	2.46	2.47	2.41	55.88M
January 23, 2026	2.43	2.44	2.44	2.46	2.41	49.94M
January 22, 2026	2.39	2.43	2.43	2.43	2.38	40.7M
January 21, 2026	2.4	2.39	2.39	2.41	2.38	24.64M
January 20, 2026	2.42	2.41	2.41	2.43	2.39	35.94M
January 19, 2026	2.34	2.42	2.42	2.42	2.33	46.48M
January 16, 2026	2.37	2.33	2.33	2.39	2.33	32.39M
January 15, 2026	2.38	2.37	2.37	2.41	2.36	37.89M
January 14, 2026	2.4	2.4	2.4	2.44	2.36	44.95M
January 13, 2026	2.42	2.41	2.41	2.46	2.39	52.48M
January 12, 2026	2.36	2.42	2.42	2.42	2.36	42.46M
January 09, 2026	2.38	2.39	2.39	2.4	2.37	31.8M
January 08, 2026	2.36	2.39	2.39	2.4	2.35	34.15M
January 07, 2026	2.38	2.36	2.36	2.4	2.35	31.74M
January 06, 2026	2.32	2.39	2.39	2.39	2.31	43.02M
January 05, 2026	2.3	2.32	2.32	2.33	2.3	31.68M
December 31, 2025	2.34	2.3	2.3	2.35	2.3	39.08M
December 30, 2025	2.38	2.35	2.35	2.4	2.34	32.41M
December 29, 2025	2.41	2.38	2.38	2.43	2.37	38.01M
December 26, 2025	2.4	2.43	2.43	2.44	2.37	46.02M
December 25, 2025	2.39	2.39	2.39	2.41	2.38	26.76M
December 24, 2025	2.4	2.4	2.4	2.42	2.38	27.94M
December 23, 2025	2.48	2.4	2.4	2.51	2.4	43.14M
December 22, 2025	2.48	2.48	2.48	2.49	2.45	33.69M
December 19, 2025	2.37	2.47	2.47	2.48	2.37	49.77M
December 18, 2025	2.36	2.38	2.38	2.41	2.35	34.23M
December 17, 2025	2.36	2.37	2.37	2.39	2.32	42.05M
December 16, 2025	2.4	2.36	2.36	2.44	2.34	36.94M
December 15, 2025	2.38	2.41	2.41	2.43	2.37	36.33M
December 12, 2025	2.43	2.4	2.4	2.45	2.4	46.41M
December 11, 2025	2.56	2.44	2.44	2.57	2.43	74.25M
December 10, 2025	2.54	2.56	2.56	2.57	2.52	42.96M
December 09, 2025	2.6	2.54	2.54	2.61	2.53	65.72M
December 08, 2025	2.72	2.62	2.62	2.73	2.61	93.31M
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

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