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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.68	17	17	17.36	16.5	5.78M
November 06, 2025	16.74	16.66	16.66	16.96	16.41	4.84M
November 05, 2025	16.67	16.87	16.87	16.89	16.36	3.74M
November 04, 2025	16.79	16.67	16.67	16.88	16.28	5.47M
November 03, 2025	16.67	16.79	16.79	16.99	16.48	5.23M
October 31, 2025	16.78	16.58	16.58	16.99	16.55	6.48M
October 30, 2025	17.22	16.82	16.82	17.65	16.82	6.24M
October 29, 2025	16.83	17.21	17.21	17.3	16.48	8.13M
October 28, 2025	16.21	16.76	16.76	17.51	16.04	13.24M
October 27, 2025	18.49	16.7	16.7	18.49	16.7	9.37M
October 24, 2025	17.62	18.56	18.56	18.6	17.52	10.34M
October 23, 2025	17.02	17.46	17.46	17.49	16.94	6.23M
October 22, 2025	16.9	16.95	16.95	17.19	16.75	5.41M
October 21, 2025	15.94	16.96	16.96	17.17	15.86	9.72M
October 20, 2025	16.09	15.93	15.93	16.17	15.64	5.46M
October 17, 2025	16.02	15.92	15.92	16.27	15.78	7.01M
October 16, 2025	15.68	16.02	16.02	16.55	15.66	12.48M
October 15, 2025	14.85	15.81	15.81	15.84	14.6	10.01M
October 14, 2025	14.45	14.7	14.7	14.93	14.12	8.64M
October 13, 2025	13.56	14.18	14.18	14.26	13.3	9.11M
October 10, 2025	13.68	13.79	13.79	13.95	13.55	6.06M
October 09, 2025	13.27	13.65	13.65	13.99	13.16	8.34M
September 30, 2025	13.19	13.27	13.27	13.31	13.12	2.52M
September 29, 2025	12.94	13.11	13.11	13.21	12.66	2.98M
September 26, 2025	12.86	12.85	12.85	13.03	12.66	2.55M
September 25, 2025	12.78	12.91	12.91	13.34	12.71	3.9M
September 24, 2025	12.48	12.84	12.84	12.9	12.4	3.22M
September 23, 2025	12.66	12.47	12.47	12.7	12.05	4.71M
September 22, 2025	12.72	12.68	12.68	12.78	12.51	2.98M
September 19, 2025	13	12.72	12.72	13.09	12.6	4.2M
September 18, 2025	13.36	12.93	12.93	13.41	12.85	7.17M
September 17, 2025	13.55	13.39	13.39	13.58	13.38	5.67M
September 16, 2025	13.45	13.55	13.55	13.58	13.31	8.1M
September 15, 2025	13.58	13.49	13.49	13.59	13.31	7.53M
September 12, 2025	13.8	13.52	13.52	13.87	13.45	10.38M
September 11, 2025	13.9	13.77	13.77	13.94	13.66	9.72M
September 10, 2025	14.21	13.94	13.94	14.32	13.73	19.5M
September 09, 2025	13.13	14.45	14.45	14.45	13.08	11.74M
September 08, 2025	13	13.14	13.14	13.19	12.75	4.31M
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

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