Guangzhou Haoyang Electronic Co.,Ltd. - 300833.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.5	38.86	38.86	39.27	38.23	2.02M
September 04, 2025	39.11	38.91	38.91	39.51	38.03	2.71M
September 03, 2025	38.13	38.77	38.77	39	37.38	2.39M
September 02, 2025	37.79	38.16	38.16	38.5	37.32	1.7M
September 01, 2025	38.62	37.64	37.64	39.07	37.46	1.77M
August 29, 2025	38.52	38.72	38.72	39.18	37.89	1.6M
August 28, 2025	38.77	38.5	38.5	39.03	36.74	3.01M
August 27, 2025	39.01	38.66	38.66	40.29	38.6	3.74M
August 26, 2025	39.61	40.4	40.4	40.93	39.05	4.37M
August 25, 2025	36.9	39.54	39.54	40	36.9	6.34M
August 22, 2025	36.85	36.84	36.84	36.98	36.59	1.35M
August 21, 2025	36.7	36.84	36.84	37.1	36.51	1.28M
August 20, 2025	36.62	36.68	36.68	36.74	36.23	1.45M
August 19, 2025	36.21	36.7	36.7	37.49	35.76	2.69M
August 18, 2025	36.24	36.2	36.2	36.59	36.09	1.44M
August 15, 2025	35.61	36.19	36.19	36.36	35.61	1.13M
August 14, 2025	36.65	35.55	35.55	36.79	35.51	1.44M
August 13, 2025	36.62	36.6	36.6	37.1	36.19	1.24M
August 12, 2025	36.59	36.46	36.46	36.73	36.2	1.32M
August 11, 2025	35.97	36.57	36.57	36.72	35.96	1.36M
August 08, 2025	36.25	35.91	35.91	36.42	35.76	938,700
August 07, 2025	36.45	36.32	36.32	36.54	36.15	1.08M
August 06, 2025	36.13	36.44	36.44	36.5	36.01	1.09M
August 05, 2025	36.14	36.22	36.22	36.3	35.8	1.09M
August 04, 2025	35.75	36.14	36.14	36.24	35.45	937,124
August 01, 2025	35.71	35.83	35.83	36.03	35.54	1.02M
July 31, 2025	36.48	35.71	35.71	36.6	35.62	1.97M
July 30, 2025	36.1	36.68	36.68	37.8	35.9	3.17M
July 29, 2025	36.12	36.25	36.25	37.2	36	2.06M
July 28, 2025	36.53	36.12	36.12	36.8	35.82	2.1M
July 25, 2025	36.81	36.45	36.45	37.03	36.31	1.89M
July 24, 2025	36.11	36.81	36.81	37.01	35.73	3.06M
July 23, 2025	35.16	36.11	36.11	36.15	34.91	2.94M
July 22, 2025	35.19	35.11	35.11	35.3	34.86	1.02M
July 21, 2025	35.2	35.08	35.08	35.2	34.81	1.03M
July 18, 2025	35.1	34.98	34.98	35.26	34.78	1.01M
July 17, 2025	34.94	35.03	35.03	35.13	34.63	1.32M
July 16, 2025	35.19	34.94	34.94	35.41	34.7	2.17M
July 15, 2025	35.2	35.28	35.28	36.77	35.2	4.14M
July 14, 2025	34.34	34.51	34.51	34.57	34.2	1.03M
July 11, 2025	34.88	34.45	34.45	35.2	34.3	1.74M
July 10, 2025	34.96	34.87	34.87	35.38	34.5	3.08M
July 09, 2025	33.86	35.85	35.85	36.12	33.75	4.7M
July 08, 2025	33.53	33.88	33.88	33.96	33.29	824,596
July 07, 2025	33	33.31	33.31	33.4	32.98	640,350
July 04, 2025	33.52	33.02	33.02	33.65	32.98	872,400
July 03, 2025	33.65	33.66	33.66	33.77	33.41	752,800
July 02, 2025	33.62	33.51	33.51	33.79	33.22	781,700
July 01, 2025	33.43	33.5	33.5	33.78	33.1	748,600
June 30, 2025	32.98	33.43	33.43	33.5	32.98	830,505
June 27, 2025	32.81	33.02	33.02	33.06	32.75	602,387
June 26, 2025	32.7	32.81	32.81	33.12	32.6	737,765
June 25, 2025	32.6	32.69	32.69	32.8	32.3	786,938
June 24, 2025	31.88	32.6	32.6	32.65	31.88	686,282
June 23, 2025	31.5	31.84	31.84	31.88	31.1	520,800
June 20, 2025	31.53	31.59	31.59	32.08	31.53	538,773
June 19, 2025	32.28	31.62	31.62	32.43	31.53	742,700
June 18, 2025	32.38	32.25	32.25	32.45	32.03	634,842
June 17, 2025	32.9	32.45	32.45	33.23	32.31	1.1M
June 16, 2025	32.75	32.9	32.9	33.6	32.75	1.19M

Guangzhou Haoyang Electronic Co.,Ltd. (300833.SZ) SHZ