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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.4	2.39	2.39	2.43	2.39	17.58M
July 03, 2025	2.43	2.41	2.41	2.44	2.38	26.63M
July 02, 2025	2.39	2.44	2.44	2.44	2.37	30.48M
July 01, 2025	2.36	2.39	2.39	2.39	2.36	19.15M
June 30, 2025	2.34	2.36	2.36	2.39	2.34	29.42M
June 27, 2025	2.32	2.34	2.34	2.35	2.32	18.21M
June 26, 2025	2.32	2.32	2.32	2.34	2.31	18.21M
June 25, 2025	2.34	2.33	2.33	2.35	2.3	19.81M
June 24, 2025	2.31	2.34	2.34	2.35	2.3	19.68M
June 23, 2025	2.3	2.31	2.31	2.32	2.28	17.14M
June 20, 2025	2.36	2.31	2.31	2.37	2.3	27.92M
June 19, 2025	2.36	2.37	2.37	2.45	2.35	37.06M
June 18, 2025	2.38	2.37	2.37	2.38	2.35	20.6M
June 17, 2025	2.38	2.38	2.38	2.41	2.36	27.67M
June 16, 2025	2.44	2.38	2.38	2.48	2.37	35.83M
June 13, 2025	2.32	2.4	2.4	2.5	2.31	104.4M
June 12, 2025	2.34	2.33	2.33	2.35	2.3	24.31M
June 11, 2025	2.3	2.35	2.35	2.36	2.3	42.23M
June 10, 2025	2.31	2.31	2.31	2.33	2.27	25.03M
June 09, 2025	2.29	2.32	2.32	2.34	2.28	20.67M
June 06, 2025	2.29	2.29	2.29	2.32	2.28	16.73M
June 05, 2025	2.34	2.29	2.29	2.35	2.28	31.22M
June 04, 2025	2.32	2.35	2.35	2.35	2.29	27.98M
June 03, 2025	2.3	2.33	2.33	2.34	2.28	19.47M
May 30, 2025	2.31	2.31	2.31	2.36	2.29	35.33M

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