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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.78	3.01	3.01	3.01	2.72	284.92M
November 18, 2025	2.75	2.74	2.74	2.78	2.61	234.83M
November 17, 2025	2.89	2.78	2.78	2.89	2.77	308.87M
November 14, 2025	2.57	2.63	2.63	2.67	2.57	83.34M
November 13, 2025	2.54	2.59	2.59	2.59	2.49	56.04M
November 12, 2025	2.6	2.58	2.58	2.62	2.56	43.6M
November 11, 2025	2.56	2.61	2.61	2.61	2.54	58.48M
November 10, 2025	2.49	2.55	2.55	2.56	2.47	51.59M
November 07, 2025	2.48	2.49	2.49	2.51	2.47	29.24M
November 06, 2025	2.5	2.49	2.49	2.51	2.47	33.63M
November 05, 2025	2.46	2.51	2.51	2.52	2.45	49.25M
November 04, 2025	2.44	2.47	2.47	2.49	2.43	51.14M
November 03, 2025	2.4	2.43	2.43	2.44	2.4	35.27M
October 31, 2025	2.39	2.4	2.4	2.41	2.38	32.81M
October 30, 2025	2.42	2.39	2.39	2.43	2.38	30.36M
October 29, 2025	2.44	2.43	2.43	2.44	2.38	32.16M
October 28, 2025	2.44	2.44	2.44	2.45	2.42	22.86M
October 27, 2025	2.44	2.43	2.43	2.46	2.41	32.98M
October 24, 2025	2.47	2.44	2.44	2.49	2.43	31.75M
October 23, 2025	2.46	2.47	2.47	2.48	2.44	28.24M
October 22, 2025	2.45	2.47	2.47	2.49	2.45	39.72M
October 21, 2025	2.4	2.46	2.46	2.47	2.39	53.71M
October 20, 2025	2.38	2.41	2.41	2.41	2.36	27.61M
October 17, 2025	2.38	2.37	2.37	2.41	2.36	30.12M
October 16, 2025	2.42	2.38	2.38	2.43	2.37	27.3M
October 15, 2025	2.41	2.42	2.42	2.43	2.4	28.14M
October 14, 2025	2.4	2.41	2.41	2.44	2.39	39.86M
October 13, 2025	2.37	2.4	2.4	2.41	2.33	33.69M
October 10, 2025	2.37	2.4	2.4	2.42	2.35	49.2M
October 09, 2025	2.37	2.37	2.37	2.38	2.34	35.81M
September 30, 2025	2.37	2.36	2.36	2.37	2.35	22.64M
September 29, 2025	2.36	2.37	2.37	2.37	2.31	38.07M
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

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