Shandong Hongyu Agricultural Machinery Co., Ltd. - 002890.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.8	15.31	15.31	15.85	15.22	5.04M
August 15, 2025	15.72	15.62	15.62	15.8	15.4	4.74M
August 14, 2025	16	15.8	15.8	16.19	15.6	7.39M
August 13, 2025	15.45	16.36	16.36	16.7	15.35	11.29M
August 12, 2025	16	15.71	15.71	16.27	15.05	16.34M
August 11, 2025	14.39	15.73	15.73	15.73	14.32	3.75M
August 08, 2025	14.16	14.3	14.3	14.35	14	1.65M
August 07, 2025	14.09	14.16	14.16	14.33	13.94	2.14M
August 06, 2025	13.97	14.1	14.1	14.11	13.77	1.61M
August 05, 2025	13.79	13.92	13.92	13.93	13.71	1.88M
August 04, 2025	13.66	13.68	13.68	13.77	13.57	2.24M
August 01, 2025	13.46	13.66	13.66	13.7	13.31	1.88M
July 31, 2025	13.65	13.4	13.4	13.71	13.31	2.58M
July 30, 2025	13.61	13.6	13.6	13.72	13.5	1.78M
July 29, 2025	13.91	13.61	13.61	13.92	13.56	2.39M
July 28, 2025	13.82	13.86	13.86	13.89	13.65	2.68M
July 25, 2025	13.53	13.82	13.82	13.95	13.38	3.3M
July 24, 2025	13.57	13.49	13.49	13.72	13.47	1.8M
July 23, 2025	13.56	13.57	13.57	13.66	13.39	1.77M
July 22, 2025	13.7	13.56	13.56	13.85	13.47	1.92M
July 21, 2025	13.51	13.66	13.66	13.72	13.41	2.31M
July 18, 2025	13.46	13.44	13.44	13.53	13.3	1.47M
July 17, 2025	13.72	13.43	13.43	13.78	13.34	2.54M
July 16, 2025	13.4	13.71	13.71	13.99	13.31	2.92M
July 15, 2025	13.52	13.35	13.35	13.52	13.11	2.55M
July 14, 2025	13.1	13.48	13.48	13.51	13	2.89M
July 11, 2025	13.14	13.04	13.04	13.29	12.92	1.98M
July 10, 2025	13.21	13.13	13.13	13.25	12.99	1.41M
July 09, 2025	13.21	13.22	13.22	13.26	13.13	1.26M
July 08, 2025	13.25	13.22	13.22	13.38	13.12	3.08M
July 07, 2025	13.2	13.24	13.24	13.4	13.1	1.84M
July 04, 2025	13.3	13.16	13.16	13.44	13.13	1.94M
July 03, 2025	13.28	13.38	13.35	13.44	13.1	1.95M
July 02, 2025	13.18	13.22	13.19	13.24	12.99	1.52M
July 01, 2025	13.19	13.15	13.12	13.31	12.98	2.05M
June 30, 2025	13.15	13.19	13.16	13.45	13.08	2.21M
June 27, 2025	13.01	13.11	13.11	13.2	12.9	2.34M
June 26, 2025	13.26	12.91	12.91	13.32	12.85	2.84M
June 25, 2025	13.09	13.26	13.26	13.49	13.05	2.95M
June 24, 2025	12.57	13.06	13.06	13.08	12.57	2.52M
June 23, 2025	12.32	12.51	12.51	12.87	12.32	2.08M
June 20, 2025	12.52	12.49	12.49	12.77	12.47	1.23M
June 19, 2025	12.89	12.52	12.52	13	12.51	1.67M
June 18, 2025	12.83	12.89	12.89	12.94	12.72	1.2M
June 17, 2025	12.85	12.84	12.84	12.94	12.68	1.4M
June 16, 2025	12.76	12.85	12.85	13.05	12.73	2.04M
June 13, 2025	12.98	12.86	12.86	13.14	12.78	2.42M
June 12, 2025	13.17	13.07	13.07	13.27	13.01	1.89M
June 11, 2025	12.93	13.23	13.23	13.3	12.93	2.41M
June 10, 2025	13.09	12.93	12.93	13.26	12.77	2.34M
June 09, 2025	12.98	13.09	13.09	13.5	12.92	2.06M
June 06, 2025	12.89	12.98	12.98	13.04	12.7	2.42M
June 05, 2025	12.64	12.76	12.76	12.83	12.53	1.97M
June 04, 2025	12.86	12.63	12.63	13	12.62	2.44M
June 03, 2025	12.8	12.8	12.8	12.86	12.55	1.68M
May 30, 2025	12.91	12.69	12.69	13.1	12.66	2.84M
May 29, 2025	12.68	12.86	12.86	12.94	12.68	1.73M
May 28, 2025	12.86	12.74	12.74	12.96	12.68	1.91M
May 27, 2025	12.8	12.85	12.85	12.89	12.62	1.81M
May 26, 2025	12.57	12.82	12.82	12.85	12.47	1.83M

Shandong Hongyu Agricultural Machinery Co., Ltd. (002890.SZ) SHZ