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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.71	21.91	21.91	22.19	21.38	22.33M
November 06, 2025	20.82	21.86	21.86	22.06	20.76	33.15M
November 05, 2025	20.2	20.82	20.82	21.06	20.1	11.05M
November 04, 2025	21.21	20.61	20.61	21.4	20.47	15M
November 03, 2025	21.99	21.29	21.29	22	20.98	17.18M
October 31, 2025	21.21	21.65	21.65	22.48	21.13	32.77M
October 30, 2025	21.15	21.21	21.21	21.57	20.9	18.29M
October 29, 2025	20.84	21.16	21.16	21.25	20.84	16.19M
October 28, 2025	20.5	20.84	20.84	21.25	20.36	20.42M
October 27, 2025	20.76	20.6	20.6	21.14	20.52	16.31M
October 24, 2025	20.49	20.57	20.57	20.6	20.3	12.39M
October 23, 2025	20.38	20.32	20.32	20.47	19.69	13.66M
October 22, 2025	20.89	20.37	20.37	21.06	20.33	20.28M
October 21, 2025	21.35	21.29	21.29	21.49	21.01	15.54M
October 20, 2025	21.37	21.48	21.48	21.97	20.9	21.66M
October 17, 2025	21.8	20.88	20.88	22	20.87	25.87M
October 16, 2025	22.03	22.3	22.3	22.79	21.15	45.81M
October 15, 2025	21.45	22.02	22.02	22.19	21.4	23.18M
October 14, 2025	21.42	21.29	21.29	21.81	20.91	20.89M
October 13, 2025	20	21.2	21.2	21.23	19.98	17.68M
October 10, 2025	22.8	21.3	21.3	22.8	21.12	33.6M
October 09, 2025	22.45	22.96	22.96	23.23	22.4	31.04M
September 30, 2025	22.1	22.17	22.17	22.8	22	17.35M
September 29, 2025	21.6	22.18	22.18	22.35	21.6	15.06M
September 26, 2025	22.11	21.6	21.6	22.34	21.6	16.65M
September 25, 2025	22.47	22.26	22.26	22.69	22.26	18.08M
September 24, 2025	21.5	22.53	22.53	22.58	21.4	27.34M
September 23, 2025	22.58	21.79	21.79	22.7	21	34.21M
September 22, 2025	22.59	22.8	22.8	23.33	22.48	21.11M
September 19, 2025	22.5	22.56	22.56	23.18	22.35	26.67M
September 18, 2025	23.65	22.5	22.5	23.65	22.28	36.62M
September 17, 2025	23.23	22.97	22.97	23.23	22.7	26.5M
September 16, 2025	23.39	23.25	23.25	23.47	22.71	34.33M
September 15, 2025	24.06	23.34	23.34	24.69	23.3	55.79M
September 12, 2025	23.65	24.11	24.11	25	22.9	75.02M
September 11, 2025	23.27	23.44	23.44	23.7	22.55	59.09M
September 10, 2025	22.76	23.25	23.25	23.59	22.5	49.85M
September 09, 2025	23.46	23.6	23.6	24.16	23.01	85.24M
September 08, 2025	24.3	23	23	24.58	22.51	105.09M
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

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