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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.94	17.98	17.98	18.04	17.9	1.79M
February 12, 2026	17.97	17.96	17.96	18.05	17.87	2.84M
February 11, 2026	18.14	17.97	17.97	18.18	17.95	3.47M
February 10, 2026	18.45	18.14	18.14	18.45	18.09	5.26M
February 09, 2026	18.38	18.44	18.44	18.52	18.22	6.95M
February 06, 2026	19.36	18.41	18.41	19.85	18.41	13.68M
February 05, 2026	20.3	20.46	20.46	21.38	19.95	17.24M
February 04, 2026	20.34	20.5	20.5	20.75	20.06	6.09M
February 03, 2026	19.28	20.38	20.38	20.43	19.18	6.69M
February 02, 2026	19.6	19.29	19.29	19.7	19.2	4.6M
January 30, 2026	18.84	19.4	19.4	19.46	18.51	5.56M
January 29, 2026	18.1	18.74	18.74	19.06	17.99	4.64M
January 28, 2026	18.22	18.19	18.19	18.36	17.86	3.5M
January 27, 2026	18.72	18.2	18.2	18.84	17.9	4.66M
January 26, 2026	19.84	18.88	18.88	19.85	18.8	4.09M
January 23, 2026	19.47	19.74	19.74	19.99	19.35	3.34M
January 22, 2026	19.4	19.47	19.47	19.55	19.18	2.61M
January 21, 2026	19.2	19.4	19.4	19.45	18.95	3M
January 20, 2026	19.35	19.22	19.22	19.43	18.99	2.79M
January 19, 2026	19.3	19.19	19.19	19.3	18.93	2.5M
January 16, 2026	18.91	19.02	19.02	19.18	18.83	2.08M
January 15, 2026	18.89	18.86	18.86	19.07	18.72	1.78M
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

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