Guangdong Hotata Technology Group Co.,Ltd. - 603848.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.01	18.89	18.89	19.2	18.61	2.82M
January 13, 2026	19.18	19.05	19.05	19.29	18.91	2.6M
January 12, 2026	18.77	19.14	19.14	19.19	18.72	3.18M
January 09, 2026	19.01	18.76	18.76	19.04	18.59	2.82M
January 08, 2026	18.65	18.95	18.95	19.2	18.59	3.89M
January 07, 2026	18.86	18.67	18.67	18.86	18.51	2.15M
January 06, 2026	18.85	18.73	18.73	18.85	18.52	3.23M
January 05, 2026	18.29	18.66	18.66	18.66	18.22	2.38M
December 31, 2025	18.28	18.27	18.27	18.36	18.06	1.78M
December 30, 2025	18.34	18.27	18.27	18.42	18.15	1.84M
December 29, 2025	18.31	18.34	18.34	18.4	18.1	2.69M
December 26, 2025	18.75	18.28	18.28	18.75	18.22	2.51M
December 25, 2025	18.57	18.61	18.61	18.68	18.32	1.83M
December 24, 2025	18.53	18.54	18.54	18.6	18.31	1.63M
December 23, 2025	18.88	18.49	18.49	18.99	18.32	3.24M
December 22, 2025	19.27	19.01	19.01	19.3	18.69	2.17M
December 19, 2025	18.65	18.89	18.89	18.89	18.47	1.96M
December 18, 2025	19	18.51	18.51	19.19	18.49	2.56M
December 17, 2025	18.5	18.87	18.87	19.1	18.5	3.23M
December 16, 2025	18.98	18.6	18.6	19.48	18.56	3.55M
December 15, 2025	18.5	18.72	18.72	18.93	18.45	1.3M
December 12, 2025	18.48	18.63	18.63	18.95	18.41	1.17M
December 11, 2025	18.98	18.57	18.57	19.05	18.56	1.17M
December 10, 2025	18.88	19.05	19.05	19.28	18.84	1.54M
December 09, 2025	19.05	18.9	18.9	19.12	18.87	1.09M
December 08, 2025	19.05	19.04	19.04	19.19	18.92	1.4M
December 05, 2025	18.95	19.05	19.05	19.07	18.76	1.19M
December 04, 2025	19.38	18.95	18.95	19.38	18.91	1.49M
December 03, 2025	19.5	19.3	19.3	19.7	19.24	1.23M
December 02, 2025	19.83	19.5	19.5	20.01	19.45	2.02M
December 01, 2025	19.67	19.75	19.75	19.79	19.54	1.56M
November 28, 2025	19.32	19.69	19.69	19.7	19.32	1.55M
November 27, 2025	19.6	19.4	19.4	19.79	19.27	1.87M
November 26, 2025	19.67	19.42	19.42	19.7	19.36	1.56M
November 25, 2025	19.19	19.61	19.61	19.74	19.16	2.08M
November 24, 2025	19.29	19.16	19.16	19.5	18.97	2.28M
November 21, 2025	19.8	19.1	19.1	19.86	19.03	2.72M
November 20, 2025	19.88	19.83	19.83	20.19	19.65	2.3M
November 19, 2025	20.08	19.73	19.73	20.34	19.69	2.75M
November 18, 2025	20.2	20.25	20.25	20.33	20.04	2.65M
November 17, 2025	20.5	20.23	20.23	20.5	20.1	1.94M
November 14, 2025	20.47	20.41	20.41	20.82	20.33	2.61M
November 13, 2025	20.43	20.52	20.52	20.6	20.05	2.62M
November 12, 2025	20.8	20.44	20.44	21.08	20.26	3.64M
November 11, 2025	21.28	20.81	20.81	21.3	20.55	3.02M
November 10, 2025	20.86	21.16	21.16	21.28	20.78	2.95M
November 07, 2025	20.88	20.87	20.87	21.09	20.65	2.93M
November 06, 2025	21	20.96	20.96	21.11	20.57	3.58M
November 05, 2025	21.4	21.14	21.14	21.63	20.87	3.89M
November 04, 2025	21.71	21.4	21.4	22.3	21.25	4.59M
November 03, 2025	21.49	21.9	21.9	22.08	21.17	6.48M
October 31, 2025	20.34	21.49	21.49	22.1	20.34	8.07M
October 30, 2025	21.01	20.34	20.34	21.01	20.32	3.89M
October 29, 2025	20.47	20.8	20.8	20.92	20.08	4.42M
October 28, 2025	20.63	20.43	20.43	20.94	20.36	4.22M
October 27, 2025	21.11	20.75	20.75	21.37	20.5	5.7M
October 24, 2025	21.4	21.11	21.11	21.81	21.07	4.3M
October 23, 2025	21.52	21.29	21.29	21.74	21.04	4.53M
October 22, 2025	22.23	21.75	21.75	22.29	21.66	3.84M
October 21, 2025	22	22.17	22.17	22.22	21.59	5.03M

Guangdong Hotata Technology Group Co.,Ltd. (603848.SS) SHH