Hollyland (China) Electronics Technology Corporation Limited - 002729.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.69	18.58	18.58	18.88	18.48	4.28M
February 12, 2026	19.02	18.76	18.76	19.22	18.68	4.64M
February 11, 2026	19	18.94	18.94	19.3	18.78	6.6M
February 10, 2026	19.44	18.99	18.99	19.52	18.9	4.94M
February 09, 2026	18.91	19.28	19.28	19.28	18.62	7.79M
February 06, 2026	19.03	18.9	18.9	19.49	18.77	9.06M
February 05, 2026	19.01	19.03	19.03	19.44	18.84	7.41M
February 04, 2026	18.53	19.12	19.12	19.68	18.53	12.07M
February 03, 2026	18.16	18.7	18.7	18.96	18.16	9.9M
February 02, 2026	17.91	17.8	17.8	18.47	17.44	7.83M
January 30, 2026	17.98	17.72	17.72	18.24	17.48	5.65M
January 29, 2026	18.14	18	18	18.25	17.7	6.45M
January 28, 2026	18.71	18.21	18.21	18.71	17.81	11.24M
January 27, 2026	18.34	18.71	18.71	18.72	18	9.13M
January 26, 2026	18.55	18.34	18.34	18.69	18.13	8.46M
January 23, 2026	18.49	18.55	18.55	18.55	18.15	7.47M
January 22, 2026	18.45	18.31	18.31	18.5	18.14	6.23M
January 21, 2026	18.01	18.44	18.44	18.58	17.84	8.46M
January 20, 2026	18.66	18.17	18.17	18.72	18.01	10.73M
January 19, 2026	18.47	18.71	18.71	18.89	18.08	11.43M
January 16, 2026	18.47	19.05	19.05	19.28	18.45	17.22M
January 15, 2026	18.66	18.38	18.38	18.97	18.17	11.76M
January 14, 2026	18.73	18.8	18.8	19.33	18.5	18.38M
January 13, 2026	18.55	18.73	18.73	19.05	18.12	20.15M
January 12, 2026	17.94	18.85	18.85	19.15	17.74	38.48M
January 09, 2026	16.45	17.94	17.94	17.94	16.45	13.3M
January 08, 2026	16.21	16.31	16.31	16.42	16.18	6.28M
January 07, 2026	16.35	16.3	16.3	16.48	16.2	7.7M
January 06, 2026	16.1	16.35	16.35	16.47	16.1	7.52M
January 05, 2026	16.09	16.15	16.15	16.2	15.99	6.36M
December 31, 2025	15.95	16.01	16.01	16.12	15.63	6.06M
December 30, 2025	16	15.84	15.84	16.14	15.64	7.2M
December 29, 2025	16	16.12	16.12	16.16	15.8	7.49M
December 26, 2025	16.11	15.96	15.96	16.3	15.89	7.15M
December 25, 2025	16.33	16.08	16.08	16.33	15.91	6.86M
December 24, 2025	15.95	16.18	16.18	16.41	15.7	7.59M
December 23, 2025	15.76	15.95	15.95	16.04	15.46	9.02M
December 22, 2025	15.79	15.76	15.76	16.08	15.67	7.2M
December 19, 2025	15.71	15.82	15.82	15.9	15.55	7.1M
December 18, 2025	15.59	15.61	15.61	15.79	15.38	6.69M
December 17, 2025	15.68	15.59	15.59	15.87	15.27	7.95M
December 16, 2025	16.18	15.61	15.61	16.24	15.61	10.33M
December 15, 2025	15.95	16.22	16.22	16.34	15.7	9.53M
December 12, 2025	16.47	16.12	16.12	16.88	16.03	15.07M
December 11, 2025	16.85	16.61	16.61	17.98	16.42	17.4M
December 10, 2025	17.36	16.82	16.82	17.47	16.75	18.73M
December 09, 2025	17.39	17.36	17.36	17.7	17.05	22.09M
December 08, 2025	17.02	17.86	17.86	18.18	16.98	34.41M
December 05, 2025	16.61	17.19	17.19	17.38	16.6	27.11M
December 04, 2025	16.61	16.66	16.66	17.08	16.61	18.21M
December 03, 2025	16.78	16.7	16.7	17.14	16.55	23.98M
December 02, 2025	16.32	16.68	16.68	16.85	16.16	20.86M
December 01, 2025	16.56	16.46	16.43	16.79	16.2	19.38M
November 28, 2025	16.61	16.54	16.54	16.9	16.34	22.94M
November 27, 2025	16.29	16.45	16.45	16.65	16.06	27.69M
November 26, 2025	17.22	16.8	16.8	17.85	16.32	54.49M
November 25, 2025	15.2	16.58	16.58	16.58	15.06	17.83M
November 24, 2025	15.04	15.05	15.05	15.31	14.9	5.09M
November 21, 2025	15.4	14.9	14.9	15.71	14.74	8.94M
November 20, 2025	15.4	15.63	15.63	15.89	15.22	8.78M

Hollyland (China) Electronics Technology Corporation Limited (002729.SZ) SHZ