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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	15.68	15.48	15.48	15.77	15.39	5.66M
September 02, 2025	15.85	15.67	15.67	15.88	15.4	11.58M
September 01, 2025	16.17	15.82	15.82	16.35	15.75	16.05M
August 29, 2025	16.98	16.36	16.36	16.98	16.29	13.77M
August 28, 2025	16.7	16.8	16.8	16.98	16.37	13.91M
August 27, 2025	16.94	16.6	16.6	17.22	16.58	12.33M
August 26, 2025	17.07	16.95	16.95	17.12	16.9	8.31M
August 25, 2025	17.3	17.06	17.06	17.3	16.8	15.67M
August 22, 2025	16.66	17.13	17.13	17.45	16.6	17.17M
August 21, 2025	16.2	16.7	16.7	17.05	16.05	22.74M
August 20, 2025	15.89	16	16	16	15.77	7.58M
August 19, 2025	15.98	15.94	15.94	16.07	15.72	9.28M
August 18, 2025	16.18	15.98	15.98	16.38	15.88	13M
August 15, 2025	15.86	16.13	16.13	16.15	15.81	9.55M
August 14, 2025	15.96	15.86	15.86	16.06	15.75	10.24M
August 13, 2025	15.74	15.95	15.95	16.04	15.63	12.13M
August 12, 2025	15.61	15.64	15.64	15.75	15.58	8.46M
August 11, 2025	15.51	15.68	15.68	15.73	15.38	9.74M
August 08, 2025	15.2	15.53	15.53	15.85	15.15	16.02M
August 07, 2025	15.13	15.2	15.2	15.27	15.11	8.11M
August 06, 2025	15.15	15.18	15.18	15.19	15.01	7.46M
August 05, 2025	14.75	15.15	15.15	15.32	14.74	14.57M
August 04, 2025	14.83	14.73	14.73	14.88	14.59	7.43M
August 01, 2025	14.78	14.89	14.89	14.95	14.75	6.37M
July 31, 2025	15.06	14.77	14.77	15.09	14.73	9.2M
July 30, 2025	14.91	15.09	15.09	15.16	14.82	12.78M
July 29, 2025	14.9	14.9	14.9	14.92	14.72	7.89M
July 28, 2025	15.07	14.93	14.93	15.11	14.89	8.19M
July 25, 2025	15.04	15.06	15.06	15.26	14.94	10.69M
July 24, 2025	14.9	15	15	15.08	14.84	10.85M
July 23, 2025	14.87	14.88	14.88	15.08	14.86	11.17M
July 22, 2025	15.03	14.92	14.92	15.03	14.74	9.57M
July 21, 2025	14.87	15.03	15.03	15.03	14.79	10.21M
July 18, 2025	14.81	14.86	14.86	14.87	14.71	8M
July 17, 2025	14.86	14.79	14.79	14.9	14.69	9.07M
July 16, 2025	14.9	14.86	14.86	15.13	14.77	11.17M
July 15, 2025	15.01	14.95	14.95	15.19	14.81	11.03M
July 14, 2025	14.71	15	15	15.08	14.71	13.81M
July 11, 2025	14.57	14.71	14.71	14.96	14.55	13.12M
July 10, 2025	14.54	14.6	14.6	14.61	14.49	5.28M
July 09, 2025	14.71	14.54	14.54	14.77	14.51	7.91M
July 08, 2025	14.58	14.7	14.7	14.71	14.5	8.95M
July 07, 2025	14.51	14.57	14.57	14.65	14.45	6.34M
July 04, 2025	14.76	14.5	14.5	14.8	14.47	9.18M
July 03, 2025	14.65	14.66	14.66	14.75	14.57	9.12M
July 02, 2025	14.7	14.69	14.69	14.97	14.57	13.81M
July 01, 2025	14.66	14.82	14.82	15	14.56	18.28M
June 30, 2025	14.98	14.7	14.7	14.99	14.57	16.51M
June 27, 2025	15.25	14.8	14.8	15.3	14.72	23.89M
June 26, 2025	15.59	15.33	15.33	15.99	15.12	42.1M
June 25, 2025	13.78	15.16	15.16	15.16	13.68	26.05M
June 24, 2025	13.47	13.78	13.78	13.78	13.45	3.94M
June 23, 2025	13.43	13.41	13.41	13.5	13.31	3.13M
June 20, 2025	13.53	13.51	13.51	13.65	13.44	3.6M
June 19, 2025	13.54	13.58	13.58	13.64	13.37	4.73M
June 18, 2025	13.72	13.54	13.54	13.78	13.51	3.35M
June 17, 2025	13.83	13.72	13.72	13.83	13.62	2.76M
June 16, 2025	13.71	13.77	13.77	13.88	13.68	3.3M

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