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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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