Guangdong Hongtu Technology (holdings) Co.,Ltd. (SHE:002101)
China · Delayed Price · Currency is CNY 8.55
-0.06 (-0.70%)
Aug 21, 2026, 3:04 PM CST
SHE:002101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.65 | 8.65 | 8.51 | 8.55 | 8.55 | -0.70% | 3,170,534 |
| Aug 20, 2026 | 8.58 | 8.68 | 8.55 | 8.61 | 8.61 | 0.70% | 3,720,888 |
| Aug 19, 2026 | 8.75 | 8.79 | 8.54 | 8.55 | 8.55 | -2.62% | 4,806,708 |
| Aug 18, 2026 | 8.74 | 8.79 | 8.62 | 8.78 | 8.78 | 0.69% | 4,746,000 |
| Aug 17, 2026 | 8.63 | 8.73 | 8.50 | 8.72 | 8.72 | 1.04% | 3,787,500 |
| Aug 14, 2026 | 8.74 | 8.74 | 8.60 | 8.63 | 8.63 | -0.80% | 3,115,700 |
| Aug 13, 2026 | 8.79 | 8.82 | 8.66 | 8.70 | 8.70 | -1.02% | 4,349,965 |
| Aug 12, 2026 | 8.69 | 8.82 | 8.66 | 8.79 | 8.79 | 0.92% | 4,721,164 |
| Aug 11, 2026 | 8.72 | 8.75 | 8.61 | 8.71 | 8.71 | -0.46% | 4,248,665 |
| Aug 10, 2026 | 8.74 | 8.89 | 8.70 | 8.75 | 8.75 | 0.11% | 6,911,740 |
| Aug 7, 2026 | 8.86 | 8.89 | 8.64 | 8.74 | 8.74 | -1.69% | 5,382,570 |
| Aug 6, 2026 | 8.96 | 9.00 | 8.78 | 8.89 | 8.89 | -1.00% | 4,471,465 |
| Aug 5, 2026 | 9.06 | 9.15 | 8.92 | 8.98 | 8.98 | -0.99% | 5,064,876 |
| Aug 4, 2026 | 9.22 | 9.22 | 9.05 | 9.07 | 9.07 | -0.87% | 4,269,350 |
| Aug 3, 2026 | 8.90 | 9.16 | 8.90 | 9.15 | 9.15 | 2.35% | 4,481,700 |
| Jul 31, 2026 | 8.97 | 9.05 | 8.86 | 8.94 | 8.94 | -0.33% | 5,282,256 |
| Jul 30, 2026 | 8.75 | 9.03 | 8.74 | 8.97 | 8.97 | 2.40% | 6,461,963 |
| Jul 29, 2026 | 8.56 | 8.82 | 8.52 | 8.76 | 8.76 | 2.34% | 6,423,466 |
| Jul 28, 2026 | 8.42 | 8.63 | 8.35 | 8.56 | 8.56 | 1.54% | 5,455,690 |
| Jul 27, 2026 | 8.29 | 8.53 | 8.28 | 8.43 | 8.43 | 0.96% | 4,434,668 |
| Jul 24, 2026 | 8.52 | 8.52 | 8.18 | 8.35 | 8.35 | -2.45% | 7,952,016 |
| Jul 23, 2026 | 8.45 | 8.57 | 8.45 | 8.56 | 8.56 | 0.71% | 5,364,859 |
| Jul 22, 2026 | 8.63 | 8.70 | 8.37 | 8.50 | 8.50 | -2.30% | 9,276,600 |
| Jul 21, 2026 | 9.00 | 9.09 | 8.68 | 8.70 | 8.70 | -3.33% | 11,309,740 |
| Jul 20, 2026 | 9.01 | 9.20 | 8.86 | 9.00 | 9.00 | -0.44% | 8,338,294 |
| Jul 17, 2026 | 9.33 | 9.41 | 9.03 | 9.04 | 9.04 | -3.11% | 9,598,733 |
| Jul 16, 2026 | 9.12 | 9.37 | 9.07 | 9.33 | 9.33 | 1.97% | 8,076,830 |
| Jul 15, 2026 | 9.16 | 9.23 | 8.80 | 9.15 | 9.15 | -1.29% | 8,543,655 |
| Jul 14, 2026 | 9.07 | 9.30 | 9.06 | 9.27 | 9.27 | 1.20% | 7,956,000 |
| Jul 13, 2026 | 8.94 | 9.33 | 8.86 | 9.16 | 9.16 | 2.35% | 10,464,563 |
| Jul 10, 2026 | 8.93 | 9.09 | 8.89 | 8.95 | 8.95 | 0.81% | 4,786,174 |
| Jul 9, 2026 | 9.32 | 9.37 | 9.12 | 9.13 | 8.88 | -2.56% | 6,936,240 |
| Jul 8, 2026 | 9.14 | 9.55 | 8.99 | 9.37 | 9.11 | 2.07% | 8,379,000 |
| Jul 7, 2026 | 9.28 | 9.33 | 9.13 | 9.18 | 8.93 | -0.86% | 5,634,400 |
| Jul 6, 2026 | 9.30 | 9.40 | 9.19 | 9.26 | 9.00 | -0.32% | 5,153,245 |
| Jul 3, 2026 | 9.35 | 9.39 | 9.24 | 9.29 | 9.03 | - | 6,421,368 |
| Jul 2, 2026 | 9.48 | 9.55 | 9.27 | 9.29 | 9.03 | -2.00% | 9,298,058 |
| Jul 1, 2026 | 9.50 | 9.70 | 9.46 | 9.48 | 9.22 | -0.63% | 8,325,419 |
| Jun 30, 2026 | 9.41 | 9.64 | 9.38 | 9.54 | 9.28 | 0.42% | 11,395,176 |
| Jun 29, 2026 | 9.18 | 9.57 | 9.10 | 9.50 | 9.24 | 2.37% | 13,220,937 |
| Jun 26, 2026 | 9.10 | 9.36 | 8.98 | 9.28 | 9.02 | 1.09% | 12,369,113 |
| Jun 25, 2026 | 8.98 | 9.47 | 8.82 | 9.18 | 8.93 | 3.26% | 14,090,903 |
| Jun 24, 2026 | 9.00 | 9.18 | 8.87 | 8.89 | 8.64 | -1.88% | 12,184,905 |
| Jun 23, 2026 | 8.48 | 9.33 | 8.46 | 9.06 | 8.81 | 6.84% | 22,184,419 |
| Jun 22, 2026 | 8.29 | 8.52 | 8.03 | 8.48 | 8.25 | 1.92% | 8,839,858 |
| Jun 18, 2026 | 8.30 | 8.39 | 8.19 | 8.32 | 8.09 | -0.60% | 5,172,282 |
| Jun 17, 2026 | 8.51 | 8.58 | 8.36 | 8.37 | 8.14 | -3.01% | 5,803,190 |
| Jun 16, 2026 | 8.59 | 8.63 | 8.43 | 8.63 | 8.39 | 0.23% | 5,329,682 |
| Jun 15, 2026 | 8.47 | 8.66 | 8.47 | 8.61 | 8.37 | 1.65% | 5,306,504 |
| Jun 12, 2026 | 8.43 | 8.62 | 8.36 | 8.47 | 8.24 | 1.07% | 6,551,430 |