Guangdong Hongda Holdings Group Co., Ltd. - 002683.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.07	49.8	49.8	51.2	49.5	11.44M
February 12, 2026	49.1	51.55	51.55	51.58	48.68	13.98M
February 11, 2026	49.76	48.99	48.99	50.5	48.79	7.09M
February 10, 2026	48.58	50.22	50.22	50.52	47.83	14.42M
February 09, 2026	48.72	48.42	48.42	49.15	47.9	8.69M
February 06, 2026	47.82	48.55	48.55	49.45	47.47	9.26M
February 05, 2026	47.83	48.32	48.32	48.98	47.22	11.03M
February 04, 2026	48.56	47.8	47.8	48.8	46.5	16.26M
February 03, 2026	47.96	48.63	48.63	48.69	47.3	8.64M
February 02, 2026	49	47.17	47.17	49.67	47.01	13.67M
January 30, 2026	49.75	49.21	49.21	51.33	48.6	13.42M
January 29, 2026	50	49.85	49.85	51.58	49.5	12.99M
January 28, 2026	50.43	50.13	50.13	50.99	48.51	14.06M
January 27, 2026	48.5	49.03	49.03	49.88	47.41	19.83M
January 26, 2026	52.9	48.84	48.84	53.11	47.97	34.6M
January 23, 2026	53.1	53.3	53.3	53.6	52.11	9.58M
January 22, 2026	52.17	53.23	53.23	53.46	51.6	13.52M
January 21, 2026	52.5	52.12	52.12	53.48	51.88	10.05M
January 20, 2026	54.1	52.7	52.7	54.48	52.18	13.77M
January 19, 2026	51.27	53.93	53.93	55	51.27	18.2M
January 16, 2026	52.5	52.1	52.1	53.12	50.78	16.57M
January 15, 2026	50.04	53.17	53.17	54.54	50.04	21.9M
January 14, 2026	50.71	50.7	50.7	53	50	19.25M
January 13, 2026	50.78	50.61	50.61	51.3	48.82	18.38M
January 12, 2026	49.97	50.99	50.99	51.5	48.76	25.41M
January 09, 2026	49.55	49.24	49.24	50.88	48.25	23.51M
January 08, 2026	44.93	48.58	48.58	49.85	44.93	29.43M
January 07, 2026	45.79	45.65	45.65	45.85	44.5	18.04M
January 06, 2026	45.85	46.01	46.01	46.32	44.34	19.67M
January 05, 2026	47.8	45.85	45.85	47.8	45.3	24.13M
December 31, 2025	43.07	47.71	47.71	48.64	43.07	31.21M
December 30, 2025	44.91	44.49	44.49	45.9	43.93	18.45M
December 29, 2025	43.8	45.06	45.06	46.18	43.51	22.48M
December 26, 2025	43.07	43.93	43.93	44.67	43.07	18.79M
December 25, 2025	40.94	43.06	43.06	43.58	39.81	23.23M
December 24, 2025	41.34	41.18	41.18	41.45	39.71	16.01M
December 23, 2025	41.43	41.61	41.61	42.79	41.18	12.83M
December 22, 2025	42.67	41.58	41.58	43.4	40.67	21.62M
December 19, 2025	40.83	42.57	42.57	43.1	40.8	14.42M
December 18, 2025	41	40.85	40.85	41.5	40.52	7.82M
December 17, 2025	40.13	41.04	41.04	41.38	39.85	11.4M
December 16, 2025	40.09	40.22	40.22	41.18	40	11.97M
December 15, 2025	38.72	40.29	40.29	40.39	38.41	15.98M
December 12, 2025	38.9	38.84	38.84	39.83	38.54	13.51M
December 11, 2025	38.9	38.98	38.98	39.47	38.46	9.58M
December 10, 2025	38.55	38.96	38.96	39.59	38	13.1M
December 09, 2025	39.04	38.66	38.66	39.42	38.2	15.42M
December 08, 2025	41.7	39.79	39.79	42.35	38.76	28.96M
December 05, 2025	42.49	42.24	42.24	42.94	41.48	19.29M
December 04, 2025	38.84	41.98	41.98	42.53	37.88	30.36M
December 03, 2025	39.88	38.66	38.66	39.88	38.4	8.92M
December 02, 2025	39.78	38.86	38.86	39.89	38.6	10.1M
December 01, 2025	41.11	39.9	39.9	41.64	39.72	14.24M
November 28, 2025	39.88	40.9	40.9	41.2	39.45	15.75M
November 27, 2025	40.45	39.3	39.3	40.9	39.13	14.53M
November 26, 2025	38.18	39.75	39.75	40.43	38.18	16.47M
November 25, 2025	38.02	38.46	38.46	38.97	37.12	16.35M
November 24, 2025	38.27	38.23	38.23	38.68	37.08	9.73M
November 21, 2025	37.03	37.45	37.45	38.21	36.6	10.97M
November 20, 2025	41.11	38.29	38.29	41.65	38	18.97M

Guangdong Hongda Holdings Group Co., Ltd. (002683.SZ) SHZ