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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.48	14.86	14.86	14.87	14.27	5.99M
September 04, 2025	14.31	14.33	14.33	14.84	14.1	6.53M
September 03, 2025	14.8	14.27	14.27	14.84	14.24	5.61M
September 02, 2025	15.25	14.78	14.78	15.3	14.54	9.08M
September 01, 2025	15.33	15.3	15.3	15.44	15.22	6.54M
August 29, 2025	15.45	15.18	15.18	15.45	15.15	5.41M
August 28, 2025	15.19	15.44	15.44	15.49	14.7	10.4M
August 27, 2025	15.69	15.1	15.1	15.76	15.09	8.6M
August 26, 2025	15.51	15.66	15.66	15.86	15.42	8.05M
August 25, 2025	15.86	15.56	15.56	15.91	15.39	10.93M
August 22, 2025	15.77	15.65	15.65	15.82	15.55	10.79M
August 21, 2025	15.39	15.8	15.8	16.01	15.21	19.93M
August 20, 2025	15.27	15.39	15.39	15.39	15.14	9.66M
August 19, 2025	15.03	15.25	15.25	15.34	14.92	9.74M
August 18, 2025	14.95	14.97	14.97	15.07	14.85	6.05M
August 15, 2025	14.59	14.82	14.82	14.93	14.53	4.83M
August 14, 2025	15.11	14.61	14.61	15.14	14.61	8.06M
August 13, 2025	15.29	15.04	15.04	15.29	15.02	6.76M
August 12, 2025	15.38	15.23	15.23	15.39	15.02	6.7M
August 11, 2025	15.24	15.33	15.33	15.38	15.02	8.71M
August 08, 2025	15.28	15.16	15.16	15.28	14.97	5.17M
August 07, 2025	15.21	15.25	15.25	15.29	15.07	6.66M
August 06, 2025	15.11	15.21	15.21	15.47	15	8M
August 05, 2025	14.93	15.13	15.13	15.13	14.91	7.42M
August 04, 2025	14.79	14.91	14.91	14.92	14.62	3.5M
August 01, 2025	14.6	14.8	14.8	14.86	14.59	5.21M
July 31, 2025	14.95	14.64	14.64	15.06	14.6	5.85M
July 30, 2025	15.05	14.95	14.95	15.07	14.8	5.4M
July 29, 2025	15.01	15.04	15.04	15.32	14.88	9.5M
July 28, 2025	14.69	15.03	15.03	15.03	14.64	10.7M
July 25, 2025	14.6	14.69	14.69	14.7	14.54	4.73M
July 24, 2025	14.63	14.6	14.6	14.74	14.52	7.12M
July 23, 2025	14.65	14.66	14.66	15.03	14.62	6.59M
July 22, 2025	14.86	14.68	14.68	14.9	14.62	7.39M
July 21, 2025	14.76	14.91	14.91	14.91	14.61	8.2M
July 18, 2025	15.08	14.82	14.82	15.1	14.77	8.62M
July 17, 2025	14.88	15.08	15.08	15.09	14.82	10.45M
July 16, 2025	14.84	14.86	14.86	14.97	14.78	8.23M
July 15, 2025	14.74	14.8	14.8	14.88	14.59	8.1M
July 14, 2025	14.72	14.84	14.84	14.84	14.66	6.52M
July 11, 2025	14.82	14.72	14.72	14.91	14.52	9.35M
July 10, 2025	14.7	14.77	14.77	14.85	14.62	10.26M
July 09, 2025	15.15	14.75	14.75	15.2	14.67	18.91M
July 08, 2025	15.34	15.16	15.16	15.34	15.1	14.47M
July 07, 2025	15.24	15.34	15.34	15.54	14.91	14.97M
July 04, 2025	15.88	15.37	15.37	15.88	15.24	27.01M
July 03, 2025	15.21	16.2	16.2	16.7	14.96	42.47M
July 02, 2025	15.4	15.88	15.88	16.63	14.56	44.63M
July 01, 2025	14.33	15.4	15.4	15.4	14.31	9.07M
June 30, 2025	13.83	14	14	14.04	13.82	5.7M
June 27, 2025	13.73	13.77	13.77	13.92	13.68	4.77M
June 26, 2025	13.86	13.73	13.73	13.94	13.68	4.78M
June 25, 2025	13.81	13.85	13.85	13.98	13.65	7.03M
June 24, 2025	13.59	13.86	13.86	13.9	13.59	6.95M
June 23, 2025	13.34	13.59	13.59	13.59	13.2	5.26M
June 20, 2025	13.53	13.43	13.43	13.71	13.41	6.13M
June 19, 2025	13.42	13.52	13.52	13.9	13.42	10.58M
June 18, 2025	13.15	13.51	13.51	13.85	13.15	7.82M
June 17, 2025	13.35	13.26	13.26	13.45	13.16	3.79M
June 16, 2025	13.13	13.26	13.26	13.42	13.13	3.86M

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