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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.66	2.66	2.66	2.69	2.65	22.14M
February 12, 2026	2.71	2.66	2.66	2.72	2.65	36.51M
February 11, 2026	2.73	2.71	2.71	2.78	2.71	31.03M
February 10, 2026	2.73	2.74	2.74	2.77	2.71	38.03M
February 09, 2026	2.7	2.73	2.73	2.76	2.7	36.88M
February 06, 2026	2.65	2.69	2.69	2.71	2.63	37.85M
February 05, 2026	2.67	2.66	2.66	2.71	2.65	38.08M
February 04, 2026	2.63	2.68	2.68	2.68	2.61	33.85M
February 03, 2026	2.57	2.62	2.62	2.63	2.55	33.94M
February 02, 2026	2.6	2.54	2.54	2.62	2.53	31.98M
January 30, 2026	2.66	2.61	2.61	2.67	2.58	43.88M
January 29, 2026	2.65	2.67	2.67	2.71	2.61	49.07M
January 28, 2026	2.68	2.66	2.66	2.75	2.65	43.81M
January 27, 2026	2.73	2.68	2.68	2.75	2.63	55.61M
January 26, 2026	2.8	2.71	2.71	2.81	2.69	82.33M
January 23, 2026	2.8	2.81	2.81	2.84	2.76	88.51M
January 22, 2026	2.77	2.77	2.77	2.85	2.72	153.19M
January 21, 2026	2.57	2.84	2.84	2.84	2.55	164.76M
January 20, 2026	2.55	2.58	2.58	2.59	2.55	36.34M
January 19, 2026	2.54	2.56	2.56	2.58	2.52	29.22M
January 16, 2026	2.56	2.56	2.56	2.58	2.54	35.45M
January 15, 2026	2.59	2.54	2.54	2.61	2.52	51.13M
January 14, 2026	2.63	2.61	2.61	2.67	2.59	88.45M
January 13, 2026	2.85	2.67	2.67	2.85	2.65	125.5M
January 12, 2026	3.03	2.88	2.88	3.03	2.76	216.17M
January 09, 2026	2.75	2.75	2.75	2.75	2.75	33.38M
January 08, 2026	2.48	2.5	2.5	2.51	2.44	44.73M
January 07, 2026	2.53	2.49	2.49	2.56	2.44	76.5M
January 06, 2026	2.4	2.46	2.46	2.48	2.38	50.24M
January 05, 2026	2.39	2.4	2.4	2.42	2.35	35.27M
December 31, 2025	2.39	2.39	2.39	2.4	2.34	28.76M
December 30, 2025	2.43	2.37	2.37	2.43	2.37	36.74M
December 29, 2025	2.43	2.42	2.42	2.46	2.41	28M
December 26, 2025	2.43	2.44	2.44	2.45	2.41	25.69M
December 25, 2025	2.44	2.44	2.44	2.46	2.4	25.24M
December 24, 2025	2.4	2.43	2.43	2.44	2.38	25.99M
December 23, 2025	2.49	2.39	2.39	2.49	2.39	39.48M
December 22, 2025	2.45	2.49	2.49	2.53	2.42	42.35M
December 19, 2025	2.35	2.45	2.45	2.45	2.35	42.87M
December 18, 2025	2.34	2.35	2.35	2.39	2.34	28.52M
December 17, 2025	2.36	2.35	2.35	2.37	2.31	30.62M
December 16, 2025	2.41	2.36	2.36	2.42	2.35	32.71M
December 15, 2025	2.39	2.41	2.41	2.43	2.36	26.56M
December 12, 2025	2.41	2.39	2.39	2.43	2.38	40.23M
December 11, 2025	2.53	2.42	2.42	2.53	2.42	51.13M
December 10, 2025	2.56	2.53	2.53	2.57	2.49	46.41M
December 09, 2025	2.65	2.55	2.55	2.67	2.54	69.51M
December 08, 2025	2.55	2.68	2.68	2.75	2.55	87.89M
December 05, 2025	2.49	2.56	2.56	2.56	2.47	35.6M
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

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