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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	15.58	15.29	15.29	15.75	15.2	7.56M
November 18, 2025	15.92	15.7	15.7	15.93	15.52	9.04M
November 17, 2025	15.7	15.92	15.92	16	15.3	14.19M
November 14, 2025	15.2	15.7	15.7	15.96	15.1	18.2M
November 13, 2025	15.22	15.23	15.23	15.34	14.81	4.93M
November 12, 2025	15.17	15.01	15.01	15.2	14.85	5.46M
November 11, 2025	15.29	15.22	15.22	15.6	15.18	5.54M
November 10, 2025	15.3	15.31	15.31	15.37	15.16	4.98M
November 07, 2025	15.22	15.26	15.26	15.35	15.15	5.16M
November 06, 2025	15.25	15.19	15.19	15.3	15.07	7.07M
November 05, 2025	14.72	15.26	15.26	15.39	14.64	11.06M
November 04, 2025	14.7	14.87	14.87	15.04	14.59	4.9M
November 03, 2025	14.59	14.7	14.7	14.7	14.45	4.36M
October 31, 2025	14.52	14.44	14.44	14.62	14.35	4.91M
October 30, 2025	14.72	14.42	14.42	14.75	14.35	5.56M
October 29, 2025	14.93	14.91	14.91	15.01	14.72	4.06M
October 28, 2025	14.82	15.02	15.02	15.08	14.7	4.91M
October 27, 2025	14.97	14.9	14.9	15.02	14.7	4.21M
October 24, 2025	14.75	14.91	14.91	14.92	14.66	4.83M
October 23, 2025	14.5	14.66	14.66	14.68	14.35	3.4M
October 22, 2025	14.52	14.53	14.53	14.69	14.4	2.95M
October 21, 2025	14.33	14.52	14.52	14.52	14.19	3.77M
October 20, 2025	13.99	14.31	14.31	14.33	13.94	5.16M
October 17, 2025	14.31	13.77	13.77	14.31	13.75	4.16M
October 16, 2025	14.48	14.27	14.27	14.53	14.25	3.81M
October 15, 2025	14.12	14.3	14.3	14.32	14	3.4M
October 14, 2025	14.25	14.12	14.12	14.4	14.06	3.83M
October 13, 2025	13.77	14.2	14.2	14.21	13.43	3.94M
October 10, 2025	14.39	14.4	14.4	14.51	14.16	3.79M
October 09, 2025	14.56	14.39	14.39	14.62	14.15	4.43M
September 30, 2025	14.37	14.38	14.38	14.51	14.36	3.27M
September 29, 2025	14.09	14.36	14.36	14.39	13.9	3.66M
September 26, 2025	14.22	14.16	14.16	14.44	14.14	3.57M
September 25, 2025	14.3	14.31	14.31	14.48	14.19	3.28M
September 24, 2025	14	14.31	14.31	14.34	13.9	3.66M
September 23, 2025	14.3	14.05	14.05	14.33	13.62	6.25M
September 22, 2025	14.45	14.24	14.24	14.45	14.11	4.17M
September 19, 2025	14.93	14.45	14.45	14.93	14.31	3.66M
September 18, 2025	14.91	14.47	14.47	14.95	14.4	6.68M
September 17, 2025	14.94	14.91	14.91	15.09	14.89	4.44M
September 16, 2025	14.93	14.96	14.96	14.97	14.71	4.79M
September 15, 2025	15	14.92	14.92	15.2	14.79	6.11M
September 12, 2025	14.93	14.83	14.83	15	14.79	4.81M
September 11, 2025	14.95	14.94	14.94	15	14.75	6.7M
September 10, 2025	15.16	15.01	15.01	15.16	14.85	3.55M
September 09, 2025	15.17	15.04	15.04	15.37	14.95	7.09M
September 08, 2025	14.86	15.02	15.02	15.05	14.8	5.45M
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

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