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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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