Haoersai Technology Group Corp., Ltd. - 002963.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.94	13	13	13.16	12.67	5.59M
September 04, 2025	12.75	12.93	12.93	13.6	12.56	11.35M
September 03, 2025	13.27	12.53	12.53	13.6	12.48	15.7M
September 02, 2025	13.15	13.63	13.63	14.41	12.73	19.64M
September 01, 2025	12.69	13.1	13.1	13.31	12.69	5.68M
August 29, 2025	12.91	12.61	12.61	12.98	12.6	4.52M
August 28, 2025	12.97	12.92	12.92	13.29	12.3	7.74M
August 27, 2025	14	13.1	13.1	15.16	13.03	14.11M
August 26, 2025	13.72	14	14	14.17	13.52	5.08M
August 25, 2025	13.47	13.73	13.73	14.25	13.4	6.9M
August 22, 2025	13.54	13.5	13.5	13.67	13.25	5.08M
August 21, 2025	13.59	13.54	13.54	13.75	13.45	3.14M
August 20, 2025	13.6	13.49	13.49	13.61	13.1	5.22M
August 19, 2025	13.79	13.86	13.86	13.9	13.53	6.1M
August 18, 2025	13.2	13.74	13.74	13.81	13.1	7.03M
August 15, 2025	13.02	13.13	13.13	13.28	13	3.81M
August 14, 2025	13.53	13	13	13.77	13	4.49M
August 13, 2025	13.78	13.56	13.56	13.8	13.45	4.27M
August 12, 2025	13.35	13.6	13.6	13.99	13.23	8.2M
August 11, 2025	13.12	13.26	13.26	13.46	13	7.68M
August 08, 2025	13.6	13.78	13.78	13.78	13.43	2.15M
August 07, 2025	13.8	13.66	13.66	13.88	13.59	3M
August 06, 2025	13.67	13.71	13.71	13.79	13.52	2.08M
August 05, 2025	13.4	13.67	13.67	13.69	13.4	2.89M
August 04, 2025	13.51	13.46	13.46	13.56	13.32	2.54M
August 01, 2025	13.21	13.52	13.52	13.59	13.08	3.8M
July 31, 2025	13.37	13.15	13.15	13.49	13.05	2.67M
July 30, 2025	13.55	13.38	13.38	13.6	13.25	2.46M
July 29, 2025	13.42	13.51	13.51	13.86	13.37	3.89M
July 28, 2025	13.33	13.42	13.42	13.7	13.22	3.52M
July 25, 2025	13.13	13.27	13.27	13.28	13.04	1.97M
July 24, 2025	13.09	13.1	13.1	13.29	13.06	2.45M
July 23, 2025	13.23	13.12	13.12	13.3	13.03	2.24M
July 22, 2025	13.33	13.12	13.12	13.38	13.1	2.73M
July 21, 2025	13	13.23	13.23	13.3	12.96	2.63M
July 18, 2025	13.06	12.94	12.94	13.1	12.86	1.56M
July 17, 2025	13	12.98	12.98	13.05	12.86	1.94M
July 16, 2025	12.95	12.99	12.99	13.05	12.83	2.04M
July 15, 2025	13.13	12.95	12.95	13.15	12.68	2.8M
July 14, 2025	13.08	13.13	13.13	13.18	12.92	3.11M
July 11, 2025	13.22	13.08	13.08	13.26	12.86	2.53M
July 10, 2025	13.15	13.27	13.27	13.29	13.05	1.88M
July 09, 2025	13.12	13.15	13.15	13.34	13.1	2.18M
July 08, 2025	13.15	13.28	13.28	13.29	13.02	2.99M
July 07, 2025	12.98	13.15	13.15	13.25	12.92	3.58M
July 04, 2025	13.26	12.99	12.99	13.35	12.93	3.66M
July 03, 2025	13.06	13.19	13.19	13.35	12.91	3.27M
July 02, 2025	12.9	13.06	13.06	13.14	12.77	4.08M
July 01, 2025	12.69	12.8	12.8	12.86	12.51	3.03M
June 30, 2025	12.57	12.69	12.69	12.78	12.48	2.92M
June 27, 2025	12.29	12.46	12.46	12.5	12.23	2.75M
June 26, 2025	12.22	12.28	12.28	12.47	12.15	2.37M
June 25, 2025	12.25	12.21	12.21	12.29	12.06	1.97M
June 24, 2025	11.76	12.2	12.2	12.2	11.75	3.49M
June 23, 2025	11.33	11.76	11.76	11.76	11.27	2.56M
June 20, 2025	11.45	11.41	11.41	11.61	11.33	2.03M
June 19, 2025	11.75	11.41	11.41	11.75	11.33	2.46M
June 18, 2025	11.88	11.71	11.71	11.96	11.68	2.23M
June 17, 2025	12	11.92	11.92	12.07	11.83	2.22M
June 16, 2025	11.77	11.96	11.96	12.04	11.71	2.38M

Haoersai Technology Group Corp., Ltd. (002963.SZ) SHZ