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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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