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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12.9	12.97	12.97	13.16	12.71	3.58M
September 03, 2025	13.18	12.77	12.77	13.26	12.75	3.43M
September 02, 2025	13.39	13.13	13.13	13.39	12.86	5.8M
September 01, 2025	13.66	13.39	13.39	13.77	13.24	5.84M
August 29, 2025	13.79	13.85	13.85	13.9	13.7	4.45M
August 28, 2025	13.9	13.86	13.86	14.05	13.17	7.66M
August 27, 2025	14.49	13.84	13.84	14.55	13.82	5.96M
August 26, 2025	14.15	14.43	14.43	14.63	14.12	6.27M
August 25, 2025	14.29	14.21	14.21	14.41	14.09	5.47M
August 22, 2025	14.63	14.27	14.27	14.65	14.17	6.09M
August 21, 2025	14.33	14.6	14.6	14.68	14.19	6.47M
August 20, 2025	14.24	14.3	14.3	14.3	14.11	3.41M
August 19, 2025	14.24	14.2	14.2	14.29	14	5.83M
August 18, 2025	13.94	14.27	14.27	14.46	13.93	9.66M
August 15, 2025	13.6	13.7	13.7	13.73	13.56	3.62M
August 14, 2025	14	13.6	13.6	14.04	13.59	4.19M
August 13, 2025	14.03	14	14	14.24	13.95	3.9M
August 12, 2025	14.15	14.01	14.01	14.17	13.94	2.91M
August 11, 2025	13.93	14.13	14.13	14.19	13.85	5.56M
August 08, 2025	13.95	13.92	13.92	13.97	13.65	3.5M
August 07, 2025	14.03	13.93	13.93	14.1	13.86	3.31M
August 06, 2025	14.08	14.04	14.04	14.16	13.94	3.22M
August 05, 2025	13.85	14	14	14.03	13.85	2.7M
August 04, 2025	13.85	13.83	13.83	13.95	13.67	3.02M
August 01, 2025	13.52	13.91	13.91	14.06	13.47	5.42M
July 31, 2025	13.6	13.47	13.47	13.79	13.45	3.04M
July 30, 2025	13.84	13.71	13.71	13.88	13.53	2.98M
July 29, 2025	13.98	13.8	13.8	14.04	13.62	3.26M
July 28, 2025	14	13.93	13.93	14.02	13.85	2.75M
July 25, 2025	13.85	13.9	13.9	13.94	13.73	2.73M

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