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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.36	2.36	2.36	2.4	2.34	37.99M
September 25, 2025	2.4	2.37	2.37	2.41	2.36	40.2M
September 24, 2025	2.38	2.4	2.4	2.41	2.35	43.03M
September 23, 2025	2.46	2.4	2.4	2.46	2.35	53.96M
September 22, 2025	2.5	2.46	2.46	2.51	2.45	37.42M
September 19, 2025	2.59	2.51	2.51	2.59	2.49	55.67M
September 18, 2025	2.6	2.6	2.6	2.67	2.57	68.07M
September 17, 2025	2.63	2.6	2.6	2.64	2.58	53.64M
September 16, 2025	2.63	2.64	2.64	2.64	2.59	70.04M
September 15, 2025	2.65	2.63	2.63	2.71	2.61	92.39M
September 12, 2025	2.55	2.6	2.6	2.62	2.54	70.64M
September 11, 2025	2.57	2.56	2.56	2.57	2.53	63.4M
September 10, 2025	2.55	2.57	2.57	2.58	2.52	72.57M
September 09, 2025	2.51	2.55	2.55	2.57	2.49	89.91M
September 08, 2025	2.49	2.51	2.51	2.54	2.48	65.56M
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

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