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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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