Guangdong Guanghua Sci-Tech Co., Ltd. - 002741.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.31	22.35	22.35	22.35	20.27	24.35M
September 04, 2025	20.93	20.32	20.32	21.9	19.77	41.66M
September 03, 2025	21.45	20.85	20.85	21.89	20.78	32.23M
September 02, 2025	21.66	21.43	21.43	22.25	21.24	48.65M
September 01, 2025	21.27	21.66	21.66	21.84	21.16	40.61M
August 29, 2025	20.5	21.12	21.12	21.28	20.25	31.61M
August 28, 2025	20.35	20.55	20.55	20.61	19.72	24.77M
August 27, 2025	20.83	20.35	20.35	21.34	20.33	28.4M
August 26, 2025	21.05	20.84	20.84	21.14	20.82	19.07M
August 25, 2025	21.22	21.06	21.06	21.35	20.83	27.65M
August 22, 2025	20.92	21.17	21.17	21.31	20.91	20.9M
August 21, 2025	21.57	21	21	21.79	20.88	26M
August 20, 2025	21.95	21.57	21.57	21.98	21.21	32.57M
August 19, 2025	21.61	22.12	22.12	22.95	21.38	51.34M
August 18, 2025	20.75	21.7	21.7	22.15	20.65	54.71M
August 15, 2025	19.62	20.37	20.37	20.52	19.62	34.89M
August 14, 2025	20.16	19.62	19.62	20.29	19.51	24.64M
August 13, 2025	20.03	20.31	20.31	20.38	19.96	31.65M
August 12, 2025	20.23	20.02	20.02	20.28	19.76	21.56M
August 11, 2025	19.29	20.23	20.23	20.23	19.16	37.99M
August 08, 2025	19.6	19.22	19.22	19.64	19.13	16M
August 07, 2025	19.98	19.57	19.57	20.1	19.5	18.23M
August 06, 2025	19.48	19.98	19.98	20.42	19.28	32.35M
August 05, 2025	19.43	19.48	19.48	19.9	19.3	16.12M
August 04, 2025	18.89	19.48	19.48	19.53	18.82	18.06M
August 01, 2025	19.7	19.18	19.18	19.71	19.07	24.21M
July 31, 2025	19.65	19.8	19.8	20.5	19.56	37.51M
July 30, 2025	20.12	19.68	19.68	20.18	19.21	39.24M
July 29, 2025	19.8	20.17	20.17	20.21	19.71	27.31M
July 28, 2025	19.31	20.16	20.16	20.35	19.3	51.02M
July 25, 2025	19.17	19.2	19.2	19.33	19.1	14.9M
July 24, 2025	18.81	19.16	19.16	19.25	18.81	19.78M
July 23, 2025	19	18.9	18.9	19.35	18.81	19.36M
July 22, 2025	19.37	19.12	19.12	19.63	19.05	30.95M
July 21, 2025	19.2	19.42	19.42	19.63	19	23.04M
July 18, 2025	19.47	19.36	19.36	19.73	19.17	31.04M
July 17, 2025	18.96	19.35	19.35	19.38	18.68	21.73M
July 16, 2025	19.24	18.96	18.96	19.52	18.92	17.93M
July 15, 2025	19.34	19.21	19.21	19.53	19.1	17.93M
July 14, 2025	19.42	19.46	19.46	19.61	19.25	17.09M
July 11, 2025	19.59	19.34	19.34	19.68	18.86	26.15M
July 10, 2025	19.53	19.31	19.31	19.7	19.1	23.84M
July 09, 2025	20.12	19.7	19.7	20.26	19.58	30.06M
July 08, 2025	20.15	20.08	20.08	20.43	19.78	24.8M
July 07, 2025	20.15	20.1	20.1	20.38	19.89	23.2M
July 04, 2025	20.69	20.09	20.09	20.8	19.96	31.84M
July 03, 2025	20	20.78	20.78	20.88	19.73	47.03M
July 02, 2025	21.3	20.21	20.21	21.55	20.08	64.54M
July 01, 2025	21.1	21.89	21.89	22.55	20.88	72.26M
June 30, 2025	20.76	21.08	21.08	21.1	20.66	39.96M
June 27, 2025	20.72	20.83	20.83	21.83	20.64	56.61M
June 26, 2025	20.81	20.95	20.95	21.75	20.81	65.23M
June 25, 2025	20.9	20.95	20.95	21.78	20.7	70.31M
June 24, 2025	21.35	20.96	20.96	22.23	20.62	92.67M
June 23, 2025	19.05	21.35	21.35	21.35	19.05	68.69M
June 20, 2025	18.1	19.41	19.41	20.12	18.1	60.69M
June 19, 2025	18.16	18.29	18.29	19	18.03	40.59M
June 18, 2025	18.19	18.29	18.29	18.29	17.55	31.91M
June 17, 2025	18.13	18.36	18.36	18.69	17.83	47.23M
June 16, 2025	17.37	17.96	17.96	18.14	17.25	27.87M

Guangdong Guanghua Sci-Tech Co., Ltd. (002741.SZ) SHZ