Wuxi Honghui New Materials Technology Co., Ltd. - 002802.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.99	13.07	13.07	13.11	12.8	1.84M
December 04, 2025	13.2	12.92	12.92	13.28	12.86	2.23M
December 03, 2025	13.24	13.27	13.27	13.37	13.13	2.44M
December 02, 2025	13.38	13.23	13.23	13.38	13.1	2.04M
December 01, 2025	13.18	13.39	13.39	13.54	13.18	3.08M
November 28, 2025	13	13.12	13.12	13.14	12.89	1.9M
November 27, 2025	12.83	13.03	13.03	13.09	12.78	2.1M
November 26, 2025	12.95	12.82	12.82	13.14	12.76	2.04M
November 25, 2025	12.97	12.95	12.95	13.13	12.8	1.96M
November 24, 2025	12.69	12.89	12.89	13	12.6	3.23M
November 21, 2025	13.13	12.56	12.56	13.29	12.5	4.35M
November 20, 2025	13.58	13.18	13.18	13.62	13.16	3.61M
November 19, 2025	13.62	13.43	13.43	13.97	13.35	3.84M
November 18, 2025	13.9	13.62	13.62	13.9	13.58	3M
November 17, 2025	13.79	13.9	13.9	13.95	13.73	2.45M
November 14, 2025	13.79	13.84	13.84	13.99	13.71	3.62M
November 13, 2025	13.57	13.79	13.79	13.87	13.57	2.45M
November 12, 2025	13.65	13.69	13.69	13.99	13.46	3.91M
November 11, 2025	13.6	13.65	13.65	13.74	13.49	2.13M
November 10, 2025	13.7	13.63	13.63	13.77	13.47	2.34M
November 07, 2025	13.57	13.63	13.63	13.72	13.48	2.69M
November 06, 2025	13.48	13.58	13.58	13.62	13.38	2.68M
November 05, 2025	13.33	13.49	13.49	13.52	13.21	2.65M
November 04, 2025	13.25	13.42	13.42	13.58	13.15	3.96M
November 03, 2025	13.08	13.2	13.2	13.28	13.03	3.28M
October 31, 2025	12.92	13.08	13.08	13.12	12.86	2.17M
October 30, 2025	13.05	12.92	12.92	13.06	12.86	1.59M
October 29, 2025	13.16	13.06	13.06	13.24	12.9	2.11M
October 28, 2025	13.22	13.2	13.2	13.3	13.14	1.53M
October 27, 2025	13.3	13.21	13.21	13.38	13	2.78M
October 24, 2025	13.19	13.13	13.13	13.27	13.09	1.82M
October 23, 2025	13.07	13.2	13.2	13.3	12.91	2.54M
October 22, 2025	12.94	13.06	13.06	13.13	12.9	2.23M
October 21, 2025	12.86	12.94	12.94	12.97	12.76	1.77M
October 20, 2025	12.69	12.83	12.83	12.85	12.59	2.19M
October 17, 2025	12.65	12.64	12.64	12.75	12.56	1.61M
October 16, 2025	12.77	12.65	12.65	12.8	12.63	1.75M
October 15, 2025	12.74	12.76	12.76	12.9	12.67	1.97M
October 14, 2025	12.82	12.7	12.7	12.98	12.65	2.53M
October 13, 2025	12.59	12.79	12.79	12.92	12.21	2.46M
October 10, 2025	12.67	12.88	12.88	13.01	12.6	2.52M
October 09, 2025	12.88	12.72	12.72	12.89	12.62	1.67M
September 30, 2025	12.89	12.81	12.81	12.97	12.81	1.65M
September 29, 2025	12.68	12.89	12.89	13	12.45	2.99M
September 26, 2025	12.58	12.72	12.72	12.87	12.47	2.11M
September 25, 2025	12.86	12.58	12.58	12.88	12.53	2.11M
September 24, 2025	12.72	12.84	12.84	12.94	12.61	4.15M
September 23, 2025	13.05	12.69	12.69	13.14	12.61	3.38M
September 22, 2025	13.23	13.05	13.05	13.3	12.9	3.21M
September 19, 2025	13.37	13.27	13.27	13.47	13.12	3.28M
September 18, 2025	13.18	13.36	13.36	13.39	13.1	3.87M
September 17, 2025	13.17	13.35	13.35	13.36	13.1	2.89M
September 16, 2025	13.04	13.21	13.21	13.22	12.92	2.5M
September 15, 2025	13.05	12.98	12.98	13.14	12.92	1.68M
September 12, 2025	13.18	13.1	13.1	13.19	13	2.15M
September 11, 2025	13.2	13.18	13.18	13.2	12.9	2.44M
September 10, 2025	13.15	13.13	13.13	13.24	13.06	1.51M
September 09, 2025	13.27	13.13	13.13	13.4	13.07	2.33M
September 08, 2025	13.22	13.27	13.27	13.3	13.05	3.17M
September 05, 2025	13	13.2	13.2	13.2	12.81	3.16M

Wuxi Honghui New Materials Technology Co., Ltd. (002802.SZ) SHZ