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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	34.05	34.38	34.38	34.64	34	11.04M
August 20, 2025	33.7	34.13	34.13	34.67	33.65	12.78M
August 19, 2025	34.48	33.84	33.84	34.55	33.33	14.52M
August 18, 2025	34.74	34.48	34.48	35.18	34.28	16.13M
August 15, 2025	33.84	34.74	34.74	34.78	33.75	9.84M
August 14, 2025	35.3	33.96	33.96	35.39	33.91	17.46M
August 13, 2025	34.95	35.3	35.3	35.65	34.95	14.06M
August 12, 2025	36.79	34.99	34.99	37.15	34.81	23.84M
August 11, 2025	36.9	36.79	36.79	37.57	35.4	19.58M
August 08, 2025	37.05	37.75	37.75	38.04	36.77	11.23M
August 07, 2025	37.82	37.19	37.19	37.84	36.69	12.13M
August 06, 2025	36.59	38.05	38.05	38.22	36.37	16.35M
August 05, 2025	35.58	36.55	36.55	36.57	35.42	10.35M
August 04, 2025	35.1	35.57	35.57	35.85	34.86	9.62M
August 01, 2025	36.4	35.39	35.39	36.6	35.21	12.33M
July 31, 2025	35.9	36.6	36.6	37.86	35.6	11.71M
July 30, 2025	37.4	36.08	36.08	38.14	35.8	13.32M
July 29, 2025	36.75	37.4	37.4	37.52	36.12	12.25M
July 28, 2025	37.4	36.75	36.75	37.67	36.6	12.05M
July 25, 2025	36.72	37.44	37.44	37.45	36.45	13.23M
July 24, 2025	37.07	36.74	36.74	37.32	36.44	18.49M
July 23, 2025	39.7	37.47	37.47	39.7	37.11	25.55M
July 22, 2025	40.5	40.02	40.02	40.99	38.5	37.93M
July 21, 2025	39.23	39.8	39.8	39.98	38	40.05M
July 18, 2025	37.13	37.62	37.62	37.77	36.9	10.19M
July 17, 2025	36.28	37.13	37.13	37.3	36.1	12.05M
July 16, 2025	36.27	36.28	36.28	36.58	36.02	8.42M
July 15, 2025	37.55	36.43	36.43	38	36	18.75M
July 14, 2025	38.13	37.62	37.62	39	37.5	15.26M
July 11, 2025	37.5	38.25	38.25	38.26	37.1	14.42M
July 10, 2025	37.29	37.66	37.66	37.72	36.7	13.71M
July 09, 2025	35.95	37.29	37.29	38.2	35.71	32.03M
July 08, 2025	33.55	35.91	35.91	36.1	33.53	27.41M
July 07, 2025	32.97	33.62	33.62	34.68	32.92	19.03M
July 04, 2025	33.1	32.78	32.78	33.2	32.44	7.06M
July 03, 2025	33.32	33.17	33.17	33.54	32.94	5.2M
July 02, 2025	33.53	33.39	33.39	34.13	33.15	7.34M
July 01, 2025	33.81	33.72	33.72	34.34	33.39	9.55M
June 30, 2025	33.86	33.94	33.94	34.35	33.38	9.28M
June 27, 2025	33.71	33.87	33.87	34.1	33.66	6.01M
June 26, 2025	33.26	33.89	33.89	34.49	33.15	11.03M
June 25, 2025	32.62	33.25	33.25	33.6	32.51	7.92M
June 24, 2025	32.45	32.67	32.67	32.96	32.15	7.35M
June 23, 2025	32.6	32.58	32.58	33.36	32.3	5.15M

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