Guangdong Huafeng New Energy Technology Co.,Ltd. - 002806.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.41	12.34	12.34	12.44	12.29	6.47M
August 15, 2025	12.08	12.29	12.29	12.32	12.08	5.27M
August 14, 2025	12.47	12.1	12.1	12.47	12.1	7.39M
August 13, 2025	12.48	12.43	12.43	12.53	12.35	5.92M
August 12, 2025	12.62	12.46	12.46	12.62	12.46	5.07M
August 11, 2025	12.41	12.56	12.56	12.63	12.4	7.91M
August 08, 2025	12.4	12.39	12.39	12.43	12.33	5.1M
August 07, 2025	12.47	12.41	12.41	12.52	12.37	6.83M
August 06, 2025	12.42	12.52	12.52	12.54	12.33	8.52M
August 05, 2025	12.31	12.42	12.42	12.44	12.29	7.89M
August 04, 2025	12.19	12.3	12.3	12.3	12.08	4.46M
August 01, 2025	12.07	12.2	12.2	12.26	12.06	4.73M
July 31, 2025	12.14	12.05	12.05	12.23	12.04	5.39M
July 30, 2025	12.37	12.19	12.19	12.37	12.11	6.29M
July 29, 2025	12.44	12.36	12.36	12.47	12.26	5.96M
July 28, 2025	12.23	12.45	12.45	12.55	12.17	11.1M
July 25, 2025	12.14	12.17	12.17	12.24	12.1	5.63M
July 24, 2025	12.04	12.09	12.09	12.24	12.03	4.75M
July 23, 2025	12.16	12.05	12.05	12.16	12.03	5.1M
July 22, 2025	12.29	12.14	12.14	12.3	12.11	6.49M
July 21, 2025	12.2	12.28	12.28	12.32	12.1	7.9M
July 18, 2025	12.16	12.28	12.28	12.37	12.08	9.8M
July 17, 2025	11.95	12.16	12.16	12.2	11.87	8.35M
July 16, 2025	11.91	12.01	12.01	12.04	11.87	7.47M
July 15, 2025	12.2	11.93	11.93	12.2	11.81	10.19M
July 14, 2025	12.39	12.27	12.27	12.41	12.26	5.4M
July 11, 2025	12.32	12.37	12.37	12.41	12.2	7.37M
July 10, 2025	12.35	12.36	12.36	12.51	12.3	6.43M
July 09, 2025	12.55	12.35	12.35	12.58	12.31	9.08M
July 08, 2025	12.46	12.53	12.53	12.55	12.44	8.22M
July 07, 2025	12.43	12.51	12.51	12.55	12.32	6.69M
July 04, 2025	12.71	12.44	12.44	12.82	12.41	15.5M
July 03, 2025	13.3	12.92	12.92	13.4	12.79	15.56M
July 02, 2025	12.9	12.81	12.81	12.97	12.61	12.34M
July 01, 2025	13.29	13.01	13.01	13.29	12.76	22.03M
June 30, 2025	13.3	13.35	13.35	13.46	13.06	25.1M
June 27, 2025	14.29	13.53	13.53	14.29	13.47	45.06M
June 26, 2025	12.86	14.38	14.38	14.38	12.86	40.22M
June 25, 2025	13.87	13.07	13.07	14.47	13.05	37.4M
June 24, 2025	12.98	13.15	13.15	13.37	12.7	24.45M
June 23, 2025	11.79	12.57	12.57	12.9	11.75	16.65M
June 20, 2025	12.01	12.08	12.08	12.67	12.01	11M
June 19, 2025	11.85	12.09	12.09	12.8	11.85	15.51M
June 18, 2025	11.91	11.91	11.91	12.02	11.75	4.6M
June 17, 2025	12.05	12.02	12.02	12.18	11.88	5.31M
June 16, 2025	12.01	12.06	12.06	12.15	11.85	4.75M
June 13, 2025	12.16	12	12	12.22	11.88	6.16M
June 12, 2025	12.18	12.23	12.23	12.36	12.05	6.68M
June 11, 2025	12.23	12.18	12.18	12.43	12.16	6.7M
June 10, 2025	12.33	12.15	12.15	12.45	12.02	8.79M
June 09, 2025	11.92	12.35	12.35	12.49	11.9	15.83M
June 06, 2025	11.6	11.92	11.92	11.95	11.6	7.78M
June 05, 2025	11.62	11.65	11.65	11.71	11.53	4.5M
June 04, 2025	11.57	11.6	11.6	11.7	11.48	4.55M
June 03, 2025	11.57	11.48	11.48	11.66	11.45	5.38M
May 30, 2025	11.99	11.54	11.54	12.06	11.54	8.26M
May 29, 2025	11.67	12.04	12.04	12.23	11.64	12.13M
May 28, 2025	11.68	11.63	11.63	11.97	11.58	10.15M
May 27, 2025	11.51	11.61	11.61	11.66	11.31	4.53M
May 26, 2025	11.32	11.51	11.51	11.6	11.24	3.7M

Guangdong Huafeng New Energy Technology Co.,Ltd. (002806.SZ) SHZ