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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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