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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.62	2.62	2.62	2.67	2.62	50.41M
February 12, 2026	2.7	2.63	2.63	2.7	2.62	73.73M
February 11, 2026	2.71	2.7	2.7	2.72	2.68	40.14M
February 10, 2026	2.71	2.72	2.72	2.75	2.67	59.32M
February 09, 2026	2.7	2.72	2.72	2.75	2.7	62.38M
February 06, 2026	2.67	2.68	2.68	2.72	2.64	59.42M
February 05, 2026	2.69	2.67	2.67	2.73	2.66	56.47M
February 04, 2026	2.66	2.71	2.71	2.71	2.63	72.71M
February 03, 2026	2.65	2.65	2.65	2.67	2.62	50.14M
February 02, 2026	2.72	2.64	2.64	2.73	2.63	89.1M
January 30, 2026	2.66	2.75	2.75	2.78	2.64	161.49M
January 29, 2026	2.62	2.67	2.67	2.67	2.61	59.63M
January 28, 2026	2.61	2.64	2.64	2.65	2.6	39.99M
January 27, 2026	2.66	2.62	2.62	2.66	2.58	49.53M
January 26, 2026	2.68	2.66	2.66	2.68	2.63	60.12M
January 23, 2026	2.72	2.69	2.69	2.73	2.66	54.35M
January 22, 2026	2.62	2.68	2.68	2.69	2.61	73.31M
January 21, 2026	2.62	2.62	2.62	2.64	2.6	41.84M
January 20, 2026	2.63	2.63	2.63	2.65	2.61	49.18M
January 19, 2026	2.59	2.64	2.64	2.65	2.58	44.58M
January 16, 2026	2.62	2.6	2.6	2.63	2.58	39.86M
January 15, 2026	2.64	2.61	2.61	2.67	2.6	59.39M
January 14, 2026	2.66	2.66	2.66	2.7	2.62	83.88M
January 13, 2026	2.72	2.67	2.67	2.73	2.65	86.56M
January 12, 2026	2.72	2.74	2.74	2.74	2.67	96.56M
January 09, 2026	2.66	2.72	2.72	2.75	2.66	103.74M
January 08, 2026	2.67	2.67	2.67	2.68	2.65	63.37M
January 07, 2026	2.66	2.7	2.7	2.71	2.62	94.69M
January 06, 2026	2.6	2.66	2.66	2.67	2.59	73.89M
January 05, 2026	2.6	2.6	2.6	2.61	2.57	56.93M
December 31, 2025	2.59	2.6	2.6	2.61	2.55	58.67M
December 30, 2025	2.62	2.6	2.6	2.63	2.56	59.96M
December 29, 2025	2.72	2.63	2.63	2.73	2.63	83.46M
December 26, 2025	2.78	2.72	2.72	2.79	2.71	114.64M
December 25, 2025	2.73	2.79	2.79	2.8	2.69	158.2M
December 24, 2025	2.8	2.8	2.8	2.93	2.71	228.37M
December 23, 2025	2.71	2.66	2.66	2.81	2.66	65.47M
December 22, 2025	2.71	2.71	2.71	2.74	2.67	57.95M
December 19, 2025	2.61	2.73	2.73	2.75	2.58	113.49M
December 18, 2025	2.57	2.59	2.59	2.64	2.56	66.82M
December 17, 2025	2.66	2.58	2.58	2.67	2.54	85.67M
December 16, 2025	2.68	2.66	2.66	2.76	2.63	86.22M
December 15, 2025	2.65	2.7	2.7	2.74	2.63	77.46M
December 12, 2025	2.6	2.66	2.66	2.69	2.57	106.27M
December 11, 2025	2.88	2.63	2.63	2.88	2.61	170.29M
December 10, 2025	2.9	2.88	2.88	3.02	2.85	139.02M
December 09, 2025	2.98	2.91	2.91	3.05	2.86	141.55M
December 08, 2025	2.98	2.94	2.94	3.03	2.92	176.79M
December 05, 2025	3	3.02	3.02	3.08	2.84	307.62M
December 04, 2025	3.05	3	3	3.21	2.97	395.04M
December 03, 2025	2.65	2.92	2.92	2.92	2.64	262.65M
December 02, 2025	2.6	2.65	2.65	2.67	2.57	88.66M
December 01, 2025	2.58	2.62	2.62	2.63	2.57	71.94M
November 28, 2025	2.55	2.6	2.6	2.6	2.52	76.09M
November 27, 2025	2.6	2.57	2.57	2.62	2.52	95.56M
November 26, 2025	2.73	2.62	2.62	2.74	2.59	166.61M
November 25, 2025	2.86	2.78	2.78	2.86	2.69	200.9M
November 24, 2025	2.7	2.92	2.92	2.95	2.66	251.5M
November 21, 2025	2.67	2.85	2.85	2.97	2.67	281.57M
November 20, 2025	3.31	2.82	2.82	3.31	2.82	358.06M

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