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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.45	40.9	40.9	41.38	39.02	12.95M
November 18, 2025	39.16	39.45	39.45	40.3	39	9.09M
November 17, 2025	40.16	39.43	39.43	41.09	39.25	11.31M
November 14, 2025	39.71	39.72	39.72	40.48	39.69	7.32M
November 13, 2025	38.12	39.93	39.93	40.67	38	14.3M
November 12, 2025	38.12	38.28	38.28	38.6	37.2	9.31M
November 11, 2025	38.78	37.88	37.88	39.54	37.82	8.35M
November 10, 2025	39.08	38.78	38.78	39.68	38.47	7.85M
November 07, 2025	39.53	38.85	38.85	39.66	38.85	7.15M
November 06, 2025	40.27	39.56	39.56	40.47	39.28	12.97M
November 05, 2025	40.46	40.27	40.27	41.2	39.5	8.85M
November 04, 2025	42	40.86	40.86	42.59	40.3	12.72M
November 03, 2025	40.09	42.32	42.32	42.59	40.05	18.06M
October 31, 2025	41.3	40.14	40.14	41.73	39.93	11.43M
October 30, 2025	37.9	41.56	41.56	42.6	37.9	13.53M
October 29, 2025	39.97	42.57	42.57	43.05	39.45	21.93M
October 28, 2025	38.93	39.83	39.83	40.12	38.81	13.56M
October 27, 2025	40.06	39.11	39.11	40.52	38.72	18.76M
October 24, 2025	37.9	39.94	39.94	40.32	37.81	23.72M
October 23, 2025	37.8	38.12	38.12	38.73	37.56	13.8M
October 22, 2025	40.01	37.87	37.87	40.01	37.23	19.33M
October 21, 2025	38.77	40.01	40.01	40.37	38.72	10.62M
October 20, 2025	39	38.7	38.7	39.54	38.18	9.59M
October 17, 2025	39.9	38.75	38.75	40.18	38.48	11.66M
October 16, 2025	41.25	39.98	39.98	41.39	39.5	10.44M
October 15, 2025	41.84	41.25	41.25	42.2	41	9.55M
October 14, 2025	44.67	41.84	41.84	44.77	41.61	11.79M
October 13, 2025	42.69	43.97	43.97	44.23	42.65	9.95M
October 10, 2025	43.37	44.14	44.14	44.98	43.3	14.4M
October 09, 2025	43.55	43.31	43.31	44.07	42.7	13.59M
September 30, 2025	42.66	44.1	44.1	44.48	42.13	14.78M
September 29, 2025	43.67	42.66	42.66	43.67	42.27	12.88M
September 26, 2025	45.04	43.88	43.88	45.78	43.67	8.87M
September 25, 2025	43.96	44.7	44.7	45.11	43.61	11.98M
September 24, 2025	44.03	44.06	44.06	44.4	42.89	12.25M
September 23, 2025	45.02	44.44	44.24	45.48	43.45	17.34M
September 22, 2025	44.65	45	44.8	45.6	44	22.26M
September 19, 2025	41.94	44.87	44.67	45.78	41.94	30.21M
September 18, 2025	40.48	41.64	41.45	43.39	40.48	34.64M
September 17, 2025	37.4	40.98	40.8	41.21	37	38.2M
September 16, 2025	37.2	37.46	37.29	37.75	37.11	11.1M
September 15, 2025	36.5	37.17	37	37.47	36.36	13.23M
September 12, 2025	36.2	36.5	36.5	37.2	35.81	15.85M
September 11, 2025	34.33	36.19	36.19	36.33	34.07	17.52M

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