Guangdong High Dream Intellectualized Machinery Co., Ltd. - 300720.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.19	31.84	31.84	32.65	31.7	2.61M
February 12, 2026	32.62	32.23	32.23	33.18	32.2	2.99M
February 11, 2026	32.35	32.62	32.62	33.13	32.14	2.69M
February 10, 2026	32.3	32.21	32.21	32.41	31.86	2.74M
February 09, 2026	32.69	32.3	32.3	33.17	31.76	4.19M
February 06, 2026	33	32.3	32.3	33.28	32.22	3.34M
February 05, 2026	33.08	33.08	33.08	34.1	32.78	2.68M
February 04, 2026	33.81	33.34	33.34	34.31	33	2.79M
February 03, 2026	34.14	34.02	34.02	34.14	33.1	3.54M
February 02, 2026	33.88	33.7	33.7	35.53	33.62	5.06M
January 30, 2026	33.5	34.02	34.02	34.47	31.5	12.83M
January 29, 2026	38.41	33.2	33.2	38.7	32.99	15.41M
January 28, 2026	36.18	38.6	38.6	39.21	36	14.7M
January 27, 2026	33.25	36.2	36.2	36.25	32.5	11.68M
January 26, 2026	33.98	33.42	33.42	34.39	32.71	6.08M
January 23, 2026	35.43	34.34	34.34	35.7	34	6.51M
January 22, 2026	34.69	35.41	35.41	36.45	34.48	7.7M
January 21, 2026	33.47	34.44	34.44	34.68	33.3	3.49M
January 20, 2026	34.8	33.66	33.66	34.85	33.31	4.87M
January 19, 2026	34.39	34.54	34.54	35.06	33.69	6.15M
January 16, 2026	32.5	34.69	34.69	35.04	32.25	11.09M
January 15, 2026	32.04	32.14	32.14	33.04	31.6	5.12M
January 14, 2026	32.47	32.36	32.36	33.11	31.88	7.84M
January 13, 2026	31.99	32.84	32.84	34	31.52	11.55M
January 12, 2026	36.39	32.63	32.63	36.39	32.12	21.07M
January 09, 2026	35	36.12	36.12	38.25	33.3	17.83M
January 08, 2026	33.7	35.45	35.45	36.99	33.69	18.44M
January 07, 2026	34.28	33.74	33.74	35.64	33.66	8.68M
January 06, 2026	34.88	34.1	34.1	35.08	33.72	7.47M
January 05, 2026	34.08	34.78	34.78	35	32.52	8.45M
December 31, 2025	33.4	33.89	33.89	34.08	32.9	5.58M
December 30, 2025	33	33.65	33.65	34.5	32.72	7.43M
December 29, 2025	32.25	33.03	33.03	33.68	32.18	7.79M
December 26, 2025	30.98	32.42	32.42	33.5	30.32	9.45M
December 25, 2025	30.06	31.03	31.03	31.38	29.75	5.88M
December 24, 2025	29.58	30.06	30.06	30.68	29.4	3.94M
December 23, 2025	30.6	29.7	29.7	31	29.5	4.74M
December 22, 2025	30.17	30.64	30.64	31	29.51	5.62M
December 19, 2025	28.81	29.98	29.98	31.16	28.52	9.61M
December 18, 2025	28.63	28.88	28.88	29.8	28.45	5.15M
December 17, 2025	28.69	28.64	28.64	29.8	28.22	7.7M
December 16, 2025	27.3	28.37	28.37	28.83	26.51	9.48M
December 15, 2025	29.69	27.42	27.42	29.69	27.06	14.89M
December 12, 2025	32.59	30.2	30.2	32.82	29.87	14.81M
December 11, 2025	32.95	32.6	32.6	33.99	32.38	14.41M
December 10, 2025	31.8	33.9	33.9	36.39	31.4	24.67M
December 09, 2025	31.8	31.55	31.55	33.57	31.2	12.28M
December 08, 2025	30.59	32	32	32.8	29.75	11.22M
December 05, 2025	28.87	30.99	30.99	31.67	28.87	11.58M
December 04, 2025	27.18	28.8	28.8	29.31	27.18	6.23M
December 03, 2025	28.5	29.3	29.3	30.44	28	6.93M
December 02, 2025	28.65	28.25	28.25	28.75	28.15	1.97M
December 01, 2025	28.68	28.73	28.73	29.83	28.5	4.35M
November 28, 2025	27.18	28.85	28.85	28.95	26.91	5.05M
November 27, 2025	27.51	27.08	27.08	27.61	27	2.87M
November 26, 2025	27.85	27.51	27.51	27.94	27.35	3.14M
November 25, 2025	28.21	27.85	27.85	28.58	27.69	4.19M
November 24, 2025	28.9	28.22	28.22	29.08	27.8	3.68M
November 21, 2025	28.5	28.74	28.74	28.99	27.42	7.15M
November 20, 2025	29.48	28.91	28.91	31.08	28.41	7.83M

Guangdong High Dream Intellectualized Machinery Co., Ltd. (300720.SZ) SHZ