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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.6	11.73	11.73	11.86	11.46	5.4M
September 25, 2025	11.77	11.61	11.61	11.87	11.6	5.45M
September 24, 2025	11.85	11.83	11.83	11.88	11.62	5.96M
September 23, 2025	11.69	11.81	11.81	11.81	11.34	9.57M
September 22, 2025	12.04	11.69	11.69	12.14	11.65	12.19M
September 19, 2025	12.52	12.23	12.23	12.59	12.13	10.43M
September 18, 2025	12.76	12.6	12.6	12.96	12.5	11.53M
September 17, 2025	12.84	12.76	12.76	12.85	12.63	6.43M
September 16, 2025	12.68	12.8	12.8	12.8	12.55	9.73M
September 15, 2025	12.71	12.63	12.63	12.84	12.56	9.51M
September 12, 2025	12.98	12.68	12.68	12.98	12.62	10.5M
September 11, 2025	12.88	12.93	12.93	12.94	12.6	11.79M
September 10, 2025	13.05	12.92	12.92	13.05	12.74	9.31M
September 09, 2025	13.2	13	13	13.2	12.88	16.06M
September 08, 2025	12.86	13.23	13.23	13.3	12.73	26.79M
September 05, 2025	12.24	12.65	12.65	12.65	12.22	15.3M
September 04, 2025	12.07	12.24	12.24	12.49	12.03	8.82M
September 03, 2025	12.59	12.12	12.12	12.65	12	7.89M
September 02, 2025	12.45	12.5	12.5	12.7	12.3	13.87M
September 01, 2025	12.12	12.41	12.41	12.42	12.11	8.24M
August 29, 2025	12.15	12.08	12.08	12.19	11.92	6.13M
August 28, 2025	12.34	12.11	12.11	12.46	11.7	13.89M
August 27, 2025	12.56	12.34	12.34	12.72	12.3	13.05M
August 26, 2025	12.51	12.59	12.59	12.72	12.43	9.77M
August 25, 2025	12.44	12.51	12.51	12.62	12.41	11.84M
August 22, 2025	12.42	12.39	12.39	12.47	12.3	6.42M
August 21, 2025	12.6	12.42	12.42	12.69	12.35	7.93M
August 20, 2025	12.48	12.51	12.51	12.51	12.38	5.82M
August 19, 2025	12.31	12.48	12.48	12.49	12.26	7.07M
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

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