Palm Eco-Town Development Co., Ltd - 002431.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.62	2.5	2.5	2.62	2.49	37.34M
December 03, 2025	2.65	2.56	2.56	2.66	2.56	42.5M
December 02, 2025	2.63	2.64	2.64	2.66	2.6	40.78M
December 01, 2025	2.65	2.64	2.64	2.7	2.63	43.5M
November 28, 2025	2.62	2.67	2.67	2.68	2.58	45.97M
November 27, 2025	2.65	2.61	2.61	2.66	2.59	44.65M
November 26, 2025	2.65	2.64	2.64	2.75	2.63	82.13M
November 25, 2025	2.55	2.67	2.67	2.74	2.54	110.87M
November 24, 2025	2.56	2.54	2.54	2.57	2.51	49.65M
November 21, 2025	2.63	2.53	2.53	2.68	2.52	65.08M
November 20, 2025	2.75	2.67	2.67	2.77	2.65	63.35M
November 19, 2025	2.83	2.76	2.76	2.85	2.74	62.45M
November 18, 2025	2.94	2.83	2.83	2.95	2.8	85.41M
November 17, 2025	2.86	2.92	2.92	2.94	2.84	78.62M
November 14, 2025	2.82	2.93	2.93	2.99	2.78	143.05M
November 13, 2025	2.95	2.83	2.83	2.95	2.8	70.76M
November 12, 2025	2.89	2.85	2.85	2.93	2.81	103.02M
November 11, 2025	2.91	2.88	2.88	2.94	2.86	127.58M
November 10, 2025	2.98	2.91	2.91	3.02	2.9	141.33M
November 07, 2025	2.95	2.9	2.9	3.09	2.89	206.55M
November 06, 2025	3.14	3.13	3.13	3.4	2.96	360.25M
November 05, 2025	2.84	3.1	3.1	3.1	2.84	120.24M
November 04, 2025	3.04	2.82	2.82	3.04	2.74	308.5M
November 03, 2025	2.66	2.76	2.76	2.76	2.66	100.37M
October 31, 2025	2.38	2.51	2.51	2.61	2.35	123.22M
October 30, 2025	2.54	2.37	2.37	2.54	2.36	57.73M
October 29, 2025	2.47	2.44	2.44	2.48	2.41	31.75M
October 28, 2025	2.45	2.48	2.48	2.48	2.43	28.48M
October 27, 2025	2.48	2.45	2.45	2.49	2.43	32.82M
October 24, 2025	2.54	2.47	2.47	2.55	2.46	34.27M
October 23, 2025	2.53	2.53	2.53	2.56	2.48	43.37M
October 22, 2025	2.5	2.54	2.54	2.58	2.47	52.67M
October 21, 2025	2.39	2.48	2.48	2.49	2.38	69.53M
October 20, 2025	2.38	2.39	2.39	2.4	2.37	31.12M
October 17, 2025	2.37	2.37	2.37	2.41	2.36	37.05M
October 16, 2025	2.42	2.38	2.38	2.42	2.37	29.86M
October 15, 2025	2.39	2.42	2.42	2.42	2.37	28.46M
October 14, 2025	2.4	2.38	2.38	2.46	2.38	47.77M
October 13, 2025	2.37	2.39	2.39	2.4	2.3	48.24M
October 10, 2025	2.41	2.41	2.41	2.45	2.38	47.44M
October 09, 2025	2.44	2.4	2.4	2.45	2.39	40.13M
September 30, 2025	2.42	2.42	2.42	2.46	2.4	39.51M
September 29, 2025	2.4	2.4	2.4	2.41	2.34	38.61M
September 26, 2025	2.39	2.4	2.4	2.44	2.36	41.09M
September 25, 2025	2.44	2.4	2.4	2.47	2.38	47.34M
September 24, 2025	2.72	2.45	2.45	2.72	2.38	42.23M
September 23, 2025	2.51	2.42	2.42	2.51	2.37	62.64M
September 22, 2025	2.59	2.49	2.49	2.6	2.46	86.35M
September 19, 2025	2.72	2.59	2.59	2.85	2.57	128.75M
September 18, 2025	2.73	2.66	2.66	2.81	2.63	103.07M
September 17, 2025	2.82	2.74	2.74	2.82	2.7	107.01M
September 16, 2025	2.77	2.82	2.82	2.85	2.75	149.05M
September 15, 2025	2.75	2.77	2.77	2.82	2.69	171.13M
September 12, 2025	2.86	2.74	2.74	2.98	2.73	266.49M
September 11, 2025	2.71	2.87	2.87	2.87	2.63	187.61M
September 10, 2025	2.45	2.61	2.61	2.74	2.45	224.49M
September 09, 2025	2.46	2.49	2.49	2.59	2.45	104.44M
September 08, 2025	2.48	2.46	2.46	2.51	2.43	61.68M
September 05, 2025	2.52	2.49	2.49	2.53	2.38	91.46M
September 04, 2025	2.49	2.5	2.5	2.55	2.44	93.11M

Palm Eco-Town Development Co., Ltd (002431.SZ) SHZ