Shandong Homey Aquatic Development Co.,Ltd. - 600467.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.51	2.5	2.5	2.54	2.45	91.59M
September 04, 2025	2.39	2.49	2.49	2.51	2.38	128.7M
September 03, 2025	2.44	2.39	2.39	2.44	2.38	35.77M
September 02, 2025	2.41	2.44	2.44	2.44	2.39	46.59M
September 01, 2025	2.38	2.42	2.42	2.43	2.36	34.68M
August 29, 2025	2.39	2.38	2.38	2.42	2.37	34.1M
August 28, 2025	2.41	2.39	2.39	2.45	2.34	58.41M
August 27, 2025	2.47	2.4	2.4	2.47	2.4	50.79M
August 26, 2025	2.45	2.47	2.47	2.48	2.44	44.6M
August 25, 2025	2.44	2.46	2.46	2.47	2.43	45.96M
August 22, 2025	2.45	2.44	2.44	2.45	2.4	41.92M
August 21, 2025	2.44	2.45	2.45	2.46	2.42	42.12M
August 20, 2025	2.41	2.44	2.44	2.44	2.4	48.46M
August 19, 2025	2.4	2.42	2.42	2.42	2.39	45.86M
August 18, 2025	2.39	2.4	2.4	2.41	2.38	41.08M
August 15, 2025	2.35	2.38	2.38	2.39	2.35	30.88M
August 14, 2025	2.39	2.35	2.35	2.4	2.35	34.74M
August 13, 2025	2.42	2.39	2.39	2.42	2.38	26.47M
August 12, 2025	2.41	2.41	2.41	2.43	2.39	25.5M
August 11, 2025	2.38	2.42	2.42	2.42	2.37	36.84M
August 08, 2025	2.38	2.38	2.38	2.4	2.37	20.54M
August 07, 2025	2.39	2.38	2.38	2.4	2.37	19.36M
August 06, 2025	2.38	2.39	2.39	2.4	2.36	25.21M
August 05, 2025	2.37	2.38	2.38	2.39	2.37	22.37M
August 04, 2025	2.36	2.37	2.37	2.38	2.34	21.35M
August 01, 2025	2.36	2.36	2.36	2.38	2.35	24.83M
July 31, 2025	2.43	2.36	2.36	2.43	2.35	63.08M
July 30, 2025	2.41	2.45	2.45	2.47	2.4	78.28M
July 29, 2025	2.42	2.42	2.42	2.43	2.37	41.22M
July 28, 2025	2.42	2.42	2.42	2.43	2.4	31.6M
July 25, 2025	2.46	2.42	2.42	2.47	2.42	38.29M
July 24, 2025	2.41	2.46	2.46	2.46	2.41	55.76M
July 23, 2025	2.44	2.42	2.42	2.46	2.41	47.22M
July 22, 2025	2.43	2.44	2.44	2.45	2.39	54.23M
July 21, 2025	2.39	2.43	2.43	2.44	2.38	58.07M
July 18, 2025	2.38	2.39	2.39	2.4	2.36	27.24M
July 17, 2025	2.39	2.37	2.37	2.4	2.37	25.03M
July 16, 2025	2.39	2.39	2.38	2.41	2.38	24.3M
July 15, 2025	2.42	2.39	2.38	2.43	2.36	47.6M
July 14, 2025	2.43	2.42	2.41	2.44	2.41	35.04M
July 11, 2025	2.44	2.44	2.43	2.46	2.42	51.67M
July 10, 2025	2.41	2.43	2.42	2.49	2.4	51.84M
July 09, 2025	2.43	2.41	2.4	2.44	2.4	55.71M
July 08, 2025	2.42	2.44	2.44	2.44	2.39	57.77M
July 07, 2025	2.4	2.42	2.42	2.43	2.36	72.83M
July 04, 2025	2.44	2.41	2.41	2.5	2.4	103.57M
July 03, 2025	2.5	2.43	2.43	2.5	2.41	194.19M
July 02, 2025	2.39	2.53	2.53	2.53	2.37	226.41M
July 01, 2025	2.31	2.3	2.3	2.31	2.29	18.92M
June 30, 2025	2.32	2.31	2.31	2.33	2.3	21.71M
June 27, 2025	2.3	2.31	2.31	2.32	2.29	22.51M
June 26, 2025	2.29	2.3	2.3	2.32	2.28	36.24M
June 25, 2025	2.28	2.29	2.29	2.3	2.26	23.38M
June 24, 2025	2.25	2.28	2.28	2.28	2.25	18.09M
June 23, 2025	2.22	2.25	2.25	2.26	2.2	17.55M
June 20, 2025	2.23	2.23	2.23	2.26	2.22	16.14M
June 19, 2025	2.28	2.23	2.23	2.28	2.23	26.63M
June 18, 2025	2.3	2.28	2.28	2.31	2.28	20.72M
June 17, 2025	2.3	2.3	2.3	2.33	2.29	21.4M
June 16, 2025	2.28	2.29	2.29	2.3	2.26	18.8M

Shandong Homey Aquatic Development Co.,Ltd. (600467.SS) SHH