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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.02	17.1	17.1	17.37	16.83	21.83M
February 12, 2026	16.5	17.02	17.02	17.3	16.26	31.88M
February 11, 2026	16.08	16.18	16.18	16.58	15.81	36.71M
February 10, 2026	15.1	16.1	16.1	16.1	14.99	41.64M
February 09, 2026	14.59	14.64	14.64	15.04	14.33	17.54M
February 06, 2026	13.65	14.33	14.33	14.7	13.52	24.04M
February 05, 2026	13.9	13.78	13.78	14.05	13.65	15.43M
February 04, 2026	13.81	13.82	13.82	13.99	13.68	9.6M
February 03, 2026	13.81	13.81	13.81	13.97	13.62	11.34M
February 02, 2026	14.18	13.69	13.69	14.3	13.66	24.95M
January 30, 2026	13.02	13.79	13.79	14.33	12.93	42.01M
January 29, 2026	13	13.03	13.03	13.53	12.81	10.27M
January 28, 2026	13.4	13.12	13.12	13.44	13.03	7.83M
January 27, 2026	13.39	13.44	13.44	13.47	12.94	9.47M
January 26, 2026	13.4	13.4	13.4	13.53	13.25	8.52M
January 23, 2026	13.48	13.4	13.4	13.51	13.31	7.97M
January 22, 2026	13.19	13.52	13.52	13.72	13.1	12.25M
January 21, 2026	12.96	13.12	13.12	13.16	12.89	6.17M
January 20, 2026	13.18	13.03	13.03	13.22	12.94	8.84M
January 19, 2026	12.94	13.23	13.23	13.38	12.89	14.79M
January 16, 2026	12.75	12.88	12.88	13.12	12.7	8.5M
January 15, 2026	12.49	12.76	12.76	12.96	12.4	12.63M
January 14, 2026	12.6	12.54	12.54	12.69	12.36	11.93M
January 13, 2026	12.58	12.6	12.6	12.69	12.49	10.07M
January 12, 2026	12.45	12.58	12.58	12.58	12.39	13.63M
January 09, 2026	12.5	12.5	12.5	12.62	12.4	8.51M
January 08, 2026	12.41	12.49	12.49	12.56	12.33	6.72M
January 07, 2026	12.66	12.43	12.43	12.66	12.35	7.86M
January 06, 2026	12.44	12.67	12.67	12.9	12.41	10.02M
January 05, 2026	12.47	12.44	12.44	12.56	12.35	6.96M
December 31, 2025	12.46	12.46	12.46	12.55	12.21	7.42M
December 30, 2025	12.45	12.41	12.41	12.63	12.35	6.76M
December 29, 2025	12.51	12.45	12.45	12.52	12.27	6.74M
December 26, 2025	12.56	12.47	12.47	12.64	12.35	9.75M
December 25, 2025	12.7	12.46	12.46	12.99	12.35	15.83M
December 24, 2025	12.08	12.23	12.23	12.25	11.93	6.01M
December 23, 2025	12.28	11.95	11.95	12.4	11.94	6.57M
December 22, 2025	12.3	12.28	12.28	12.44	12.22	7.19M
December 19, 2025	11.85	12.21	12.21	12.25	11.83	8.43M
December 18, 2025	11.6	11.85	11.85	11.96	11.51	7.05M
December 17, 2025	11.6	11.66	11.66	11.68	11.38	7.41M
December 16, 2025	11.95	11.65	11.65	12.06	11.6	7.35M
December 15, 2025	11.86	11.94	11.94	12.05	11.74	5.82M
December 12, 2025	11.9	11.91	11.91	12.1	11.8	8.38M
December 11, 2025	12.15	11.89	11.89	12.18	11.89	7.84M
December 10, 2025	12.41	12.15	12.15	12.44	12.02	9.1M
December 09, 2025	12.47	12.26	12.26	12.5	12.2	13.18M
December 08, 2025	12.71	12.56	12.56	12.74	12.4	16.05M
December 05, 2025	12.67	12.7	12.7	12.84	12.48	14.55M
December 04, 2025	13.4	12.68	12.68	13.52	12.68	20.97M
December 03, 2025	13.4	13.55	13.55	13.89	13.28	22.61M
December 02, 2025	14.36	13.9	13.9	14.36	13.43	41.76M
December 01, 2025	14.54	14.54	14.54	14.54	13.92	42.5M
November 28, 2025	13.22	13.22	13.22	13.22	13.22	0
November 27, 2025	13.22	13.22	13.22	13.22	13.22	0
November 26, 2025	13.22	13.22	13.22	13.22	13.22	0
November 25, 2025	13.22	13.22	13.22	13.22	13.22	32.33M
November 24, 2025	13.22	13.22	13.22	13.22	13.22	0
November 21, 2025	13.4	13.22	13.22	13.98	13.22	32.33M
November 20, 2025	13.3	13.79	13.79	14.37	13.3	44.32M

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