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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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