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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.36	42.08	42.08	45.36	42.02	2.39M
February 12, 2026	46.18	45.42	45.42	46.91	45.13	819,552
February 11, 2026	45.35	46.18	46.18	46.18	45.22	709,890
February 10, 2026	45.88	45.35	45.35	45.88	45.19	571,268
February 09, 2026	45.38	45.72	45.72	46.03	44.97	726,450
February 06, 2026	44.5	45.19	45.19	45.6	44.11	1.03M
February 05, 2026	45.27	44.95	44.95	45.72	44.35	1.22M
February 04, 2026	46.37	45.32	45.32	46.59	44.65	1.38M
February 03, 2026	45.37	46.37	46.37	46.6	45.18	1.48M
February 02, 2026	45.4	44.76	44.76	46.2	44.72	2.09M
January 30, 2026	44.79	45.87	45.87	46.46	44.56	2.42M
January 29, 2026	42.95	45	45	45.31	42.66	3.38M
January 28, 2026	43.29	42.95	42.95	43.43	42.65	788,500
January 27, 2026	43.4	43.29	43.29	43.59	41.41	1.41M
January 26, 2026	44.7	43.06	43.06	44.79	42.81	1.38M
January 23, 2026	45.04	44.71	44.71	45.22	44.14	1.39M
January 22, 2026	44.94	45.04	45.04	45.99	44.32	2.22M
January 21, 2026	43.85	45.2	45.2	47.4	43.19	3.67M
January 20, 2026	43.45	43.06	43.06	43.84	42.81	763,250
January 19, 2026	43.73	43.45	43.45	44.56	43.07	1.29M
January 16, 2026	43.98	43.73	43.73	43.98	43.27	604,900
January 15, 2026	42.98	43.23	43.23	44.35	42.98	899,100
January 14, 2026	43.77	43.34	43.34	43.85	42.72	1.13M
January 13, 2026	43.18	43.76	43.76	44.63	42.79	1.96M
January 12, 2026	43.12	43.02	43.02	43.55	42.71	1.36M
January 09, 2026	41.93	43.1	43.1	43.2	41.79	1.5M
January 08, 2026	42.34	41.93	41.93	42.4	41.46	1.12M
January 07, 2026	41.27	42.36	42.36	43.5	40.65	2.94M
January 06, 2026	41.19	41.26	41.26	42.3	40.68	1.74M
January 05, 2026	40.86	41.22	41.22	41.66	40.21	1.54M
December 31, 2025	41.13	40.68	40.68	41.68	40.61	1.1M
December 30, 2025	41.1	40.66	40.66	42.18	40.63	1.17M
December 29, 2025	41.08	41.43	41.43	42.63	41.07	1.2M
December 26, 2025	42.44	41.08	41.08	42.59	40.64	1.11M
December 25, 2025	42.34	42.49	42.49	42.82	42.07	718,100
December 24, 2025	42.99	42.2	42.2	43.09	42.03	638,400
December 23, 2025	42.38	43.1	43.1	43.43	41.69	971,250
December 22, 2025	43.1	42.32	42.32	43.58	41.9	1M
December 19, 2025	43.47	43.06	43.06	43.59	42.51	794,050
December 18, 2025	42.93	42.85	42.85	43.8	42.38	1.02M
December 17, 2025	42.02	43	43	43.5	41.72	1.2M
December 16, 2025	42.88	42.39	42.39	42.88	41.62	506,450
December 15, 2025	40.81	42.5	42.5	43.35	40.81	919,024
December 12, 2025	40.63	41.2	41.2	41.79	40.38	430,700
December 11, 2025	41.06	40.58	40.58	41.7	40.54	358,500
December 10, 2025	41.91	41.11	41.11	41.91	40.85	636,518
December 09, 2025	42.36	41.91	41.91	42.7	41.9	374,400
December 08, 2025	41.48	42.39	42.39	43.37	41.19	1.15M
December 05, 2025	41.3	41.27	41.27	41.48	40.6	384,000
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

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