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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.42	14.49	14.49	14.67	14.31	10.05M
January 13, 2026	14.52	14.41	14.41	14.71	14.4	9.94M
January 12, 2026	14.34	14.52	14.52	14.53	14.3	9.19M
January 09, 2026	14.21	14.35	14.35	14.37	14.18	7.3M
January 08, 2026	14.15	14.22	14.22	14.23	14.07	6.36M
January 07, 2026	14.36	14.15	14.15	14.36	14.14	9.78M
January 06, 2026	14.34	14.36	14.36	14.43	14.25	9.54M
January 05, 2026	14.33	14.31	14.31	14.37	14.18	6.74M
December 31, 2025	14.12	14.26	14.26	14.36	14.1	5.26M
December 30, 2025	14.15	14.1	14.1	14.22	14.05	4.73M
December 29, 2025	14.31	14.17	14.17	14.36	14.15	4.28M
December 26, 2025	14.4	14.31	14.31	14.46	14.3	3.7M
December 25, 2025	14.32	14.38	14.38	14.45	14.27	4.85M
December 24, 2025	14.3	14.31	14.31	14.35	14.2	4.05M
December 23, 2025	14.35	14.28	14.28	14.4	14.24	3.63M
December 22, 2025	14.45	14.35	14.35	14.55	14.32	4.57M
December 19, 2025	14.28	14.45	14.45	14.53	14.27	5.17M
December 18, 2025	14.25	14.27	14.27	14.33	14.2	2.86M
December 17, 2025	14.21	14.29	14.29	14.35	14.11	5.06M
December 16, 2025	14.13	14.19	14.19	14.27	14.07	5.34M
December 15, 2025	14.19	14.13	14.13	14.25	14.11	3.78M
December 12, 2025	14.32	14.19	14.19	14.32	14.18	5.69M
December 11, 2025	14.68	14.25	14.25	14.68	14.24	7.96M
December 10, 2025	14.59	14.66	14.66	14.7	14.49	4.09M
December 09, 2025	14.71	14.6	14.6	14.81	14.56	5.22M
December 08, 2025	14.92	14.72	14.72	14.95	14.71	5.33M
December 05, 2025	14.99	14.89	14.89	15.02	14.8	4.31M
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

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