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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.77	41.25	41.25	41.77	40.37	412,900
December 03, 2025	41.26	41.28	41.28	41.54	40.89	311,750
December 02, 2025	41.29	41.25	41.25	41.75	41.09	431,868
December 01, 2025	41.78	41.29	41.29	42.12	41.21	544,500
November 28, 2025	41.77	41.78	41.78	42.07	41.42	396,500
November 27, 2025	42.23	41.77	41.77	42.4	41.7	462,150
November 26, 2025	41	41.82	41.82	42.85	40.97	904,658
November 25, 2025	40.88	41.1	41.1	41.66	40.69	780,640
November 24, 2025	39.97	40.84	40.84	41.3	39.62	962,840
November 21, 2025	40.16	39.16	39.16	40.37	39.13	938,700
November 20, 2025	41.18	40.29	40.29	41.65	40.12	682,650
November 19, 2025	42.06	40.65	40.65	42.4	40.5	608,500
November 18, 2025	42.32	42.06	42.06	42.65	41.65	704,148
November 17, 2025	43.99	42.28	42.28	43.99	41.65	1.54M
November 14, 2025	42.79	44.04	44.04	44.5	42.53	1.6M
November 13, 2025	43.5	42.95	42.95	43.53	42.84	784,400
November 12, 2025	43.59	43.5	43.5	44.5	43.26	698,232
November 11, 2025	44.03	43.7	43.7	44.65	43.5	1.04M
November 10, 2025	43.71	43.62	43.62	45.1	43.3	1.16M
November 07, 2025	44	43.45	43.45	44.3	43	1.07M
November 06, 2025	43.8	44.19	44.19	44.62	43.66	703,519
November 05, 2025	43.16	43.8	43.8	44.17	42.76	760,018
November 04, 2025	44.28	43.52	43.52	44.78	43.1	834,050
November 03, 2025	43.38	43.93	43.93	44.2	43.1	1.09M
October 31, 2025	42.13	43.38	43.38	44.37	42.1	1.59M
October 30, 2025	42.94	42.4	42.4	43.59	42.03	1.52M
October 29, 2025	41.79	42.94	42.94	44.7	41.73	2.01M
October 28, 2025	42.49	41.73	41.73	43.35	41.69	1.66M
October 27, 2025	40.72	42.91	42.91	43.85	40.24	2.27M
October 24, 2025	40.25	40	40	40.98	39.58	746,434
October 23, 2025	39.84	40.26	40.26	40.42	39.68	478,481
October 22, 2025	40.85	40.25	40.25	40.99	40.21	488,254
October 21, 2025	40.69	40.86	40.86	41.2	40.03	861,974
October 20, 2025	40.16	40.37	40.37	40.74	39.7	821,902
October 17, 2025	40.28	39.94	39.94	40.54	39.31	1.49M
October 16, 2025	40.86	40.21	40.21	40.86	39.72	1.2M
October 15, 2025	37.88	40.88	40.88	41.36	37.4	3.56M
October 14, 2025	39.65	37.75	37.75	39.79	37.49	2.63M
October 13, 2025	39.03	39.64	39.64	41.99	39	3.3M
October 10, 2025	43.33	43.06	43.06	44.77	42.88	1.11M
October 09, 2025	43.5	43.1	43.1	43.75	42.67	1.12M
September 30, 2025	43.9	42.99	42.99	44.2	42.89	1.05M
September 29, 2025	44.33	43.77	43.77	44.6	43.62	1.16M
September 26, 2025	44.98	44.05	44.05	45.98	43.51	1.92M
September 25, 2025	44.9	45.48	45.48	46.35	44.53	2.31M
September 24, 2025	44.88	44.9	44.9	45.59	44.11	1.53M
September 23, 2025	46	44.92	44.92	46	43.89	2.12M
September 22, 2025	46.9	45.89	45.89	47	45.33	2.87M
September 19, 2025	42.9	47.16	47.16	49.4	42.9	5.65M
September 18, 2025	45.1	42.86	42.86	45.49	42.7	2.63M
September 17, 2025	44.54	44.85	44.85	45.73	44	2.68M
September 16, 2025	43.1	44.44	44.44	45.99	43.08	4.84M
September 15, 2025	39.96	42.81	42.81	43.66	39.94	3.99M
September 12, 2025	41.31	40.12	40.12	41.4	40.08	1.93M
September 11, 2025	40.9	41.17	41.17	42.88	40.3	3.15M
September 10, 2025	41	40.71	40.71	41.27	40.19	2.18M
September 09, 2025	39.9	41.19	41.19	41.66	39.17	4.15M
September 08, 2025	38.75	39.87	39.87	40.1	38.6	2.44M
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

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