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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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