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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.89	13.06	13.06	14.5	13.01	33.94M
November 18, 2025	13.78	13.52	13.52	13.78	13.45	23.23M
November 17, 2025	14.71	13.88	13.88	14.71	13.66	51.2M
November 14, 2025	13.39	15.17	15.17	15.17	13.39	23.72M
November 13, 2025	13.18	13.79	13.79	13.89	13.05	12.4M
November 12, 2025	13.41	13.18	13.18	13.45	13	8.1M
November 11, 2025	13.41	13.39	13.39	13.6	13.25	12.08M
November 10, 2025	13.37	13.35	13.35	13.59	13.26	7.15M
November 07, 2025	13.39	13.39	13.39	13.57	13.29	7.19M
November 06, 2025	13.31	13.4	13.4	13.5	12.98	10.36M
November 05, 2025	13.07	13.27	13.27	13.39	12.94	8.87M
November 04, 2025	13.39	13.08	13.08	13.4	12.97	12.1M
November 03, 2025	13.78	13.2	13.2	13.88	13	19.79M
October 31, 2025	13.6	13.97	13.97	14.15	13.6	11.04M
October 30, 2025	13.76	13.67	13.67	13.8	13.48	10.61M
October 29, 2025	13.6	13.68	13.68	14.03	13.17	26.35M
October 28, 2025	13.29	13.6	13.6	13.67	13.22	20.38M
October 27, 2025	12.76	13.28	13.28	13.68	12.61	28.71M
October 24, 2025	12.81	12.76	12.76	12.91	12.63	10.62M
October 23, 2025	12.25	12.73	12.73	12.9	12.11	16.8M
October 22, 2025	12.01	12.3	12.3	12.49	11.98	10.65M
October 21, 2025	11.78	12.09	12.09	12.13	11.72	8.38M
October 20, 2025	11.79	11.74	11.74	11.79	11.64	2.92M
October 17, 2025	11.79	11.6	11.6	11.87	11.56	4.39M
October 16, 2025	11.75	11.8	11.8	11.93	11.73	5.25M
October 15, 2025	11.63	11.74	11.74	11.75	11.55	3.53M
October 14, 2025	11.71	11.62	11.62	11.79	11.58	3.59M
October 13, 2025	11.33	11.69	11.69	11.76	11.14	5.54M
October 10, 2025	11.71	11.7	11.7	11.85	11.62	4.56M
October 09, 2025	11.73	11.71	11.71	11.8	11.54	5.08M
September 30, 2025	11.87	11.75	11.75	11.9	11.7	4.41M
September 29, 2025	11.71	11.87	11.87	11.88	11.59	4.72M
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

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