Guangdong Xinbao Electrical Appliances Holdings Co., Ltd - 002705.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.77	15.02	15.02	15.12	14.77	3.56M
December 03, 2025	14.92	15.1	15.1	15.22	14.92	5.83M
December 02, 2025	14.93	14.98	14.98	15.03	14.83	3.62M
December 01, 2025	14.9	14.9	14.9	15.06	14.79	5.92M
November 28, 2025	14.77	14.84	14.84	14.88	14.62	3.11M
November 27, 2025	14.74	14.81	14.81	15	14.69	4.02M
November 26, 2025	14.79	14.71	14.71	14.86	14.68	3.07M
November 25, 2025	14.71	14.78	14.78	14.85	14.56	4.91M
November 24, 2025	14.84	14.65	14.65	14.88	14.59	6.12M
November 21, 2025	14.95	14.73	14.73	15.1	14.73	6.81M
November 20, 2025	15.05	14.98	14.98	15.14	14.95	4.15M
November 19, 2025	15.2	15	15	15.21	14.94	4.75M
November 18, 2025	15.15	15.14	15.14	15.23	15.06	4.52M
November 17, 2025	15.51	15.18	15.18	15.52	15.17	7.02M
November 14, 2025	15.57	15.56	15.56	15.84	15.51	6.52M
November 13, 2025	15.57	15.57	15.57	15.78	15.47	6.99M
November 12, 2025	15.29	15.62	15.62	15.67	15.26	10.8M
November 11, 2025	15.4	15.3	15.3	15.46	15.24	7.76M
November 10, 2025	15.08	15.44	15.44	15.54	15.03	11.64M
November 07, 2025	15.04	15.07	15.07	15.14	14.98	5.27M
November 06, 2025	15.03	15.15	15.15	15.23	15.01	7.52M
November 05, 2025	14.9	14.96	14.96	15.08	14.85	5.5M
November 04, 2025	15.17	14.95	14.95	15.2	14.84	7.06M
November 03, 2025	15.1	15.14	15.14	15.21	14.97	7.15M
October 31, 2025	15.34	15.13	15.13	15.48	15.07	12.34M
October 30, 2025	15.6	15.33	15.33	15.78	15.32	5.67M
October 29, 2025	15.58	15.53	15.53	15.75	15.43	3.94M
October 28, 2025	15.82	15.6	15.6	15.95	15.52	6.43M
October 27, 2025	15.57	15.79	15.79	16.15	15.53	11.01M
October 24, 2025	15.38	15.47	15.47	15.58	15.31	4.95M
October 23, 2025	15.3	15.38	15.38	15.44	15.17	3.72M
October 22, 2025	14.97	15.33	15.33	15.5	14.94	8.1M
October 21, 2025	14.93	14.98	14.98	15.03	14.83	3.92M
October 20, 2025	15.09	14.9	14.9	15.12	14.83	5.61M
October 17, 2025	15.1	14.95	14.95	15.18	14.95	5.03M
October 16, 2025	15.35	15.15	15	15.37	15.09	5.74M
October 15, 2025	15.33	15.37	15.37	15.52	15.25	6.92M
October 14, 2025	15.43	15.25	15.25	15.66	15.25	8.03M
October 13, 2025	15.5	15.42	15.42	15.58	15.19	9.88M
October 10, 2025	15.77	16.03	16.03	16.16	15.72	7.24M
October 09, 2025	15.72	15.83	15.83	15.96	15.42	7.76M
September 30, 2025	15.71	15.72	15.72	15.81	15.57	4.97M
September 29, 2025	15.95	15.69	15.69	15.97	15.53	8.59M
September 26, 2025	16.08	15.98	15.98	16.09	15.78	7.1M
September 25, 2025	16.42	16.12	16.12	16.42	16.05	6.01M
September 24, 2025	16.08	16.42	16.42	16.5	16	7.5M
September 23, 2025	16.19	16.14	16.14	16.37	15.85	9.26M
September 22, 2025	16.27	16.22	16.22	16.75	16.14	11.07M
September 19, 2025	16.16	16.29	16.29	16.35	15.89	8.93M
September 18, 2025	16.19	16.19	16.19	16.43	16.01	12.26M
September 17, 2025	15.84	16.19	16.19	16.3	15.84	9.75M
September 16, 2025	15.67	15.88	15.88	16.05	15.64	8.33M
September 15, 2025	15.58	15.67	15.67	15.74	15.42	6.25M
September 12, 2025	15.78	15.6	15.6	15.8	15.57	5.98M
September 11, 2025	15.62	15.77	15.77	15.77	15.52	6.39M
September 10, 2025	15.59	15.62	15.62	15.7	15.52	6.53M
September 09, 2025	15.73	15.63	15.63	15.73	15.46	6.11M
September 08, 2025	15.65	15.75	15.75	15.83	15.58	9.59M
September 05, 2025	15.49	15.64	15.64	15.68	15.4	8.4M
September 04, 2025	15.48	15.47	15.47	15.58	15.26	7.36M

Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (002705.SZ) SHZ