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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.52	2.48	2.48	2.54	2.46	103.75M
September 02, 2025	2.56	2.49	2.49	2.58	2.46	165.87M
September 01, 2025	2.29	2.52	2.52	2.52	2.25	143.93M
August 29, 2025	2.32	2.29	2.29	2.32	2.28	31.87M
August 28, 2025	2.32	2.31	2.31	2.36	2.26	59.09M
August 27, 2025	2.43	2.33	2.33	2.44	2.32	71.87M
August 26, 2025	2.4	2.42	2.42	2.43	2.36	63.91M
August 25, 2025	2.39	2.41	2.41	2.43	2.38	61.81M
August 22, 2025	2.38	2.39	2.39	2.4	2.34	46.91M
August 21, 2025	2.36	2.37	2.37	2.41	2.36	44.9M
August 20, 2025	2.35	2.37	2.37	2.38	2.34	36.72M
August 19, 2025	2.34	2.36	2.36	2.37	2.33	39.23M
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

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