Guangdong Hongtu Technology (holdings) Co.,Ltd. (SHE:002101)
China · Delayed Price · Currency is CNY 8.92
-0.10 (-1.11%)
May 28, 2026, 3:04 PM CST
SHE:002101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.05 | 9.06 | 8.87 | 8.92 | 8.92 | -1.11% | 5,366,545 |
| May 27, 2026 | 9.22 | 9.28 | 8.98 | 9.02 | 9.02 | -2.28% | 6,376,051 |
| May 26, 2026 | 9.30 | 9.35 | 9.16 | 9.23 | 9.23 | -1.28% | 4,855,000 |
| May 25, 2026 | 9.47 | 9.49 | 9.30 | 9.35 | 9.35 | -0.64% | 4,420,852 |
| May 22, 2026 | 9.38 | 9.46 | 9.26 | 9.41 | 9.41 | 0.43% | 5,246,400 |
| May 21, 2026 | 9.45 | 9.60 | 9.35 | 9.37 | 9.37 | -0.85% | 6,473,554 |
| May 20, 2026 | 9.58 | 9.58 | 9.34 | 9.45 | 9.45 | -1.66% | 5,788,700 |
| May 19, 2026 | 9.53 | 9.62 | 9.51 | 9.61 | 9.61 | 0.84% | 4,403,998 |
| May 18, 2026 | 9.70 | 9.70 | 9.45 | 9.53 | 9.53 | -1.95% | 6,956,600 |
| May 15, 2026 | 9.64 | 9.81 | 9.63 | 9.72 | 9.72 | 0.62% | 6,880,449 |
| May 14, 2026 | 9.91 | 9.93 | 9.65 | 9.66 | 9.66 | -2.42% | 8,149,267 |
| May 13, 2026 | 9.88 | 9.96 | 9.85 | 9.90 | 9.90 | 0.61% | 5,904,970 |
| May 12, 2026 | 10.01 | 10.03 | 9.84 | 9.84 | 9.84 | -1.80% | 6,717,828 |
| May 11, 2026 | 10.10 | 10.10 | 9.97 | 10.02 | 10.02 | -0.79% | 7,439,800 |
| May 8, 2026 | 10.01 | 10.13 | 9.94 | 10.10 | 10.10 | 1.00% | 8,740,527 |
| May 7, 2026 | 10.05 | 10.09 | 10.00 | 10.00 | 10.00 | -0.40% | 6,192,576 |
| May 6, 2026 | 10.02 | 10.08 | 10.00 | 10.04 | 10.04 | 0.30% | 6,299,682 |
| Apr 30, 2026 | 9.96 | 10.05 | 9.95 | 10.01 | 10.01 | 0.30% | 4,434,771 |
| Apr 29, 2026 | 9.85 | 10.01 | 9.83 | 9.98 | 9.98 | 0.71% | 5,449,474 |
| Apr 28, 2026 | 10.03 | 10.03 | 9.85 | 9.91 | 9.91 | -1.49% | 7,793,750 |
| Apr 27, 2026 | 10.00 | 10.10 | 9.94 | 10.06 | 10.06 | 0.60% | 5,985,800 |
| Apr 24, 2026 | 10.08 | 10.13 | 9.94 | 10.00 | 10.00 | -1.28% | 7,686,625 |
| Apr 23, 2026 | 10.21 | 10.23 | 10.08 | 10.13 | 10.13 | -0.88% | 5,870,938 |
| Apr 22, 2026 | 10.18 | 10.24 | 10.15 | 10.22 | 10.22 | - | 4,870,810 |
| Apr 21, 2026 | 10.28 | 10.29 | 10.15 | 10.22 | 10.22 | -0.78% | 6,380,763 |
| Apr 20, 2026 | 10.35 | 10.37 | 10.27 | 10.30 | 10.30 | -0.48% | 8,772,725 |
| Apr 17, 2026 | 10.41 | 10.44 | 10.31 | 10.35 | 10.35 | -1.43% | 9,068,111 |
| Apr 16, 2026 | 10.49 | 10.55 | 10.30 | 10.50 | 10.50 | 0.19% | 12,483,480 |
| Apr 15, 2026 | 11.12 | 11.12 | 10.44 | 10.48 | 10.48 | -7.17% | 25,403,640 |
| Apr 14, 2026 | 11.20 | 11.51 | 11.07 | 11.29 | 11.29 | 1.62% | 9,562,070 |
| Apr 13, 2026 | 11.12 | 11.23 | 11.08 | 11.11 | 11.11 | -0.63% | 4,637,602 |
| Apr 10, 2026 | 11.08 | 11.38 | 11.06 | 11.18 | 11.18 | 1.54% | 9,567,593 |
| Apr 9, 2026 | 11.12 | 11.24 | 11.00 | 11.01 | 11.01 | -1.43% | 11,048,130 |
| Apr 8, 2026 | 11.14 | 11.25 | 11.10 | 11.17 | 11.17 | 2.01% | 7,087,608 |
| Apr 7, 2026 | 10.84 | 11.02 | 10.84 | 10.95 | 10.95 | 1.11% | 3,918,000 |
| Apr 3, 2026 | 11.04 | 11.09 | 10.82 | 10.83 | 10.83 | -1.90% | 4,375,488 |
| Apr 2, 2026 | 11.20 | 11.22 | 11.00 | 11.04 | 11.04 | -1.52% | 4,597,485 |
| Apr 1, 2026 | 11.16 | 11.22 | 10.99 | 11.21 | 11.21 | 2.47% | 6,219,626 |
| Mar 31, 2026 | 10.94 | 11.11 | 10.88 | 10.94 | 10.94 | - | 5,527,500 |
| Mar 30, 2026 | 10.82 | 10.97 | 10.78 | 10.94 | 10.94 | -0.09% | 4,828,100 |
| Mar 27, 2026 | 10.79 | 11.02 | 10.79 | 10.95 | 10.95 | 0.46% | 4,070,881 |
| Mar 26, 2026 | 11.03 | 11.16 | 10.85 | 10.90 | 10.90 | -1.18% | 4,344,796 |
| Mar 25, 2026 | 10.95 | 11.06 | 10.92 | 11.03 | 11.03 | 1.19% | 4,783,211 |
| Mar 24, 2026 | 10.94 | 11.09 | 10.70 | 10.90 | 10.90 | 1.02% | 6,471,219 |
| Mar 23, 2026 | 11.11 | 11.18 | 10.67 | 10.79 | 10.79 | -4.34% | 8,402,615 |
| Mar 20, 2026 | 11.64 | 11.67 | 11.26 | 11.28 | 11.28 | -2.67% | 6,695,697 |
| Mar 19, 2026 | 11.75 | 11.81 | 11.52 | 11.59 | 11.59 | -2.44% | 5,034,750 |
| Mar 18, 2026 | 11.86 | 11.90 | 11.70 | 11.88 | 11.88 | 0.51% | 4,048,488 |
| Mar 17, 2026 | 11.90 | 12.02 | 11.80 | 11.82 | 11.82 | 0.08% | 5,300,869 |
| Mar 16, 2026 | 11.85 | 11.91 | 11.74 | 11.81 | 11.81 | -0.42% | 3,916,401 |