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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.8	34.36	34.36	35.19	34.24	10.53M
September 09, 2025	36.49	35.3	35.3	37.19	34.99	22.76M
September 08, 2025	33.31	34.53	34.53	35.08	33.31	19.24M
September 05, 2025	32.86	33.17	33.17	33.3	32.71	8.54M
September 04, 2025	32.82	32.9	32.9	33.46	32.42	9.57M
September 03, 2025	33.04	32.94	32.94	34.17	32.8	12.35M
September 02, 2025	34.06	33.26	33.26	34.59	32.85	13.41M
September 01, 2025	34.19	34.06	34.06	34.97	33.85	18.65M
August 29, 2025	33.6	34.2	34.2	34.49	33.4	13.12M
August 28, 2025	34.3	33.6	33.6	34.66	32.8	16.48M
August 27, 2025	34.5	34.32	34.32	35.39	34.31	12.59M
August 26, 2025	34.91	34.59	34.59	35.3	34.41	13.35M
August 25, 2025	35.5	34.92	34.92	35.69	34.7	19.41M
August 22, 2025	34.6	35.5	35.5	35.6	34.5	21.98M

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