Hunan Xiangjia Animal Husbandry Co.,Ltd - 002982.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.27	14.28	14.28	14.46	14.24	2.4M
February 12, 2026	14.6	14.29	14.29	14.6	14.22	3.07M
February 11, 2026	14.65	14.52	14.52	14.65	14.47	2.19M
February 10, 2026	14.82	14.65	14.65	14.86	14.54	3.41M
February 09, 2026	14.64	14.79	14.79	14.83	14.52	3.6M
February 06, 2026	14.59	14.58	14.58	14.8	14.44	3.5M
February 05, 2026	14.48	14.53	14.53	14.75	14.44	3.45M
February 04, 2026	14.46	14.55	14.55	14.57	14.3	4.5M
February 03, 2026	14.5	14.46	14.46	14.54	14.2	4.4M
February 02, 2026	14.55	14.35	14.35	14.73	14.22	7.69M
January 30, 2026	14.6	14.81	14.81	15.06	14.42	10.74M
January 29, 2026	14.23	14.53	14.53	14.74	14.17	7.54M
January 28, 2026	13.99	14.32	14.32	14.65	13.92	7.52M
January 27, 2026	14.33	13.97	13.97	14.33	13.77	4.17M
January 26, 2026	14.35	14.33	14.33	14.35	14.11	3.53M
January 23, 2026	14.21	14.26	14.26	14.29	14.17	2.71M
January 22, 2026	14.13	14.22	14.22	14.23	14.01	2.75M
January 21, 2026	14.22	14.12	14.12	14.22	14.01	2.3M
January 20, 2026	14.12	14.2	14.2	14.26	14.08	3.17M
January 19, 2026	13.89	14.12	14.12	14.12	13.84	3.87M
January 16, 2026	14	13.86	13.86	14.01	13.75	2.87M
January 15, 2026	13.94	13.97	13.97	14.02	13.77	2.44M
January 14, 2026	14	13.89	13.89	14.04	13.76	3.49M
January 13, 2026	14.11	13.92	13.92	14.14	13.89	3.1M
January 12, 2026	14	14.09	14.09	14.1	13.89	3.28M
January 09, 2026	13.83	13.98	13.98	13.98	13.76	2.47M
January 08, 2026	13.65	13.78	13.78	13.83	13.63	2.21M
January 07, 2026	13.82	13.68	13.68	13.85	13.65	2.39M
January 06, 2026	13.73	13.81	13.81	13.81	13.65	2.77M
January 05, 2026	13.74	13.72	13.72	13.84	13.61	3.49M
December 31, 2025	13.9	13.74	13.74	13.9	13.61	2.2M
December 30, 2025	13.94	13.91	13.91	14.1	13.83	2.05M
December 29, 2025	13.89	13.96	13.96	14.04	13.83	1.84M
December 26, 2025	13.93	13.9	13.9	14.02	13.88	1.59M
December 25, 2025	13.94	13.96	13.96	13.98	13.8	1.71M
December 24, 2025	13.97	13.92	13.92	14	13.76	1.82M
December 23, 2025	14.11	13.93	13.93	14.15	13.91	1.84M
December 22, 2025	13.95	14.1	14.1	14.12	13.93	2.66M
December 19, 2025	13.83	13.93	13.93	13.95	13.71	2.28M
December 18, 2025	13.5	13.78	13.78	13.84	13.5	3.13M
December 17, 2025	13.77	13.62	13.62	13.85	13.46	2.71M
December 16, 2025	13.58	13.52	13.52	13.74	13.47	2.12M
December 15, 2025	13.56	13.62	13.62	13.7	13.34	2.11M
December 12, 2025	13.49	13.54	13.54	13.66	13.42	1.97M
December 11, 2025	13.97	13.48	13.48	13.99	13.46	3.83M
December 10, 2025	14.09	13.97	13.97	14.16	13.86	2.49M
December 09, 2025	14.19	14.02	14.02	14.22	13.99	2.05M
December 08, 2025	14.19	14.18	14.18	14.2	14.05	2.02M
December 05, 2025	14.05	14.14	14.14	14.2	13.84	1.98M
December 04, 2025	14.6	13.97	13.97	14.6	13.96	3.47M
December 03, 2025	14.6	14.39	14.39	14.77	14.33	2.7M
December 02, 2025	14.65	14.55	14.55	14.73	14.43	1.88M
December 01, 2025	14.7	14.67	14.67	14.83	14.64	2.23M
November 28, 2025	14.6	14.63	14.63	14.64	14.42	2.19M
November 27, 2025	14.53	14.64	14.64	14.7	14.42	2.3M
November 26, 2025	14.64	14.5	14.5	14.79	14.43	2.49M
November 25, 2025	14.75	14.67	14.67	14.79	14.54	2.25M
November 24, 2025	14.48	14.65	14.65	14.75	14.48	2.99M
November 21, 2025	14.83	14.42	14.42	15.09	14.4	4.33M
November 20, 2025	15.39	14.91	14.91	15.39	14.87	5.49M

Hunan Xiangjia Animal Husbandry Co.,Ltd (002982.SZ) SHZ