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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.33	2.35	2.35	2.36	2.31	36.66M
August 15, 2025	2.31	2.32	2.32	2.34	2.29	31.85M
August 14, 2025	2.38	2.31	2.31	2.39	2.31	54.51M
August 13, 2025	2.36	2.38	2.38	2.43	2.35	67.28M
August 12, 2025	2.38	2.36	2.36	2.39	2.34	29.27M
August 11, 2025	2.32	2.37	2.37	2.38	2.32	47.8M
August 08, 2025	2.31	2.32	2.32	2.33	2.29	25.37M
August 07, 2025	2.33	2.32	2.32	2.34	2.3	19.72M
August 06, 2025	2.31	2.33	2.33	2.34	2.28	31.23M
August 05, 2025	2.3	2.32	2.32	2.32	2.29	25.15M
August 04, 2025	2.29	2.3	2.3	2.3	2.27	23.7M
August 01, 2025	2.34	2.3	2.3	2.35	2.28	51.34M
July 31, 2025	2.35	2.35	2.35	2.42	2.33	68M
July 30, 2025	2.35	2.34	2.34	2.37	2.33	25.86M
July 29, 2025	2.36	2.34	2.34	2.37	2.32	28.99M
July 28, 2025	2.37	2.36	2.36	2.38	2.34	34.35M
July 25, 2025	2.41	2.38	2.38	2.43	2.37	45.36M
July 24, 2025	2.36	2.41	2.41	2.41	2.34	49.89M
July 23, 2025	2.41	2.36	2.36	2.43	2.36	52.22M
July 22, 2025	2.39	2.4	2.4	2.41	2.34	56.1M
July 21, 2025	2.34	2.39	2.39	2.43	2.33	60.89M
July 18, 2025	2.33	2.33	2.33	2.35	2.31	29.24M
July 17, 2025	2.32	2.33	2.33	2.35	2.32	25.95M
July 16, 2025	2.3	2.31	2.31	2.32	2.28	28.56M
July 15, 2025	2.38	2.3	2.3	2.39	2.28	69.04M
July 14, 2025	2.44	2.39	2.39	2.45	2.38	54.11M
July 11, 2025	2.48	2.46	2.46	2.53	2.43	62.49M
July 10, 2025	2.43	2.49	2.49	2.51	2.41	88M
July 09, 2025	2.4	2.44	2.44	2.47	2.39	83.2M
July 08, 2025	2.42	2.4	2.4	2.43	2.35	54.61M
July 07, 2025	2.37	2.4	2.4	2.4	2.34	46.59M
July 04, 2025	2.41	2.38	2.38	2.5	2.37	79.14M
July 03, 2025	2.34	2.43	2.43	2.52	2.33	120.17M
July 02, 2025	2.37	2.35	2.35	2.38	2.33	46.13M
July 01, 2025	2.37	2.37	2.37	2.4	2.35	49.21M
June 30, 2025	2.36	2.37	2.37	2.39	2.35	43.72M
June 27, 2025	2.39	2.37	2.37	2.42	2.37	63.9M
June 26, 2025	2.39	2.39	2.39	2.42	2.36	55.11M
June 25, 2025	2.41	2.4	2.4	2.42	2.36	49.24M
June 24, 2025	2.39	2.41	2.41	2.44	2.36	51.77M
June 23, 2025	2.3	2.39	2.39	2.4	2.3	73.88M
June 20, 2025	2.36	2.39	2.39	2.49	2.36	108.81M
June 19, 2025	2.41	2.34	2.34	2.43	2.34	59.08M
June 18, 2025	2.44	2.42	2.42	2.45	2.4	56.97M
June 17, 2025	2.49	2.46	2.46	2.5	2.44	65.24M
June 16, 2025	2.48	2.46	2.46	2.5	2.43	60.68M
June 13, 2025	2.61	2.47	2.47	2.61	2.45	112.02M
June 12, 2025	2.67	2.6	2.6	2.67	2.58	115.73M
June 11, 2025	2.79	2.69	2.69	2.81	2.68	102.43M
June 10, 2025	2.82	2.73	2.73	2.87	2.67	150.37M
June 09, 2025	2.79	2.85	2.85	2.91	2.73	159.03M
June 06, 2025	2.95	2.83	2.83	2.97	2.81	222.34M
June 05, 2025	2.92	3.04	3.04	3.29	2.81	297.26M
June 04, 2025	3.06	3	3	3.09	2.95	222.16M
June 03, 2025	3.05	3.12	3.12	3.26	2.97	346.3M
May 30, 2025	2.66	2.97	2.97	2.97	2.65	123.35M
May 29, 2025	2.8	2.7	2.7	2.88	2.67	243.73M
May 28, 2025	2.84	2.97	2.97	3.1	2.75	320.88M
May 27, 2025	2.88	2.9	2.9	3.12	2.84	365.36M
May 26, 2025	2.5	2.87	2.87	2.87	2.35	251.52M

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