Guangdong Hongtu Technology (holdings) Co.,Ltd. (SHE:002101)
China · Delayed Price · Currency is CNY 8.94
-0.03 (-0.33%)
Jul 31, 2026, 3:04 PM CST
SHE:002101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.53 | 8.57 | 8.34 | 8.38 | 8.15 | -2.22% | 4,722,000 |
| Jun 10, 2026 | 8.67 | 8.74 | 8.51 | 8.57 | 8.33 | -2.06% | 4,441,313 |
| Jun 9, 2026 | 8.76 | 8.80 | 8.63 | 8.75 | 8.51 | 0.34% | 6,111,954 |
| Jun 8, 2026 | 8.80 | 8.91 | 8.60 | 8.72 | 8.48 | -2.13% | 9,771,522 |
| Jun 5, 2026 | 8.81 | 9.02 | 8.68 | 8.91 | 8.66 | 1.02% | 8,040,180 |
| Jun 4, 2026 | 8.88 | 9.00 | 8.79 | 8.82 | 8.58 | -1.23% | 4,314,732 |
| Jun 3, 2026 | 9.09 | 9.09 | 8.90 | 8.93 | 8.68 | -1.54% | 5,656,710 |
| Jun 2, 2026 | 9.13 | 9.41 | 9.01 | 9.07 | 8.82 | -0.77% | 8,549,690 |
| Jun 1, 2026 | 8.91 | 9.16 | 8.88 | 9.14 | 8.89 | 2.81% | 6,931,390 |
| May 29, 2026 | 8.99 | 9.03 | 8.87 | 8.89 | 8.64 | -0.34% | 5,594,637 |
| May 28, 2026 | 9.05 | 9.06 | 8.87 | 8.92 | 8.67 | -1.11% | 5,366,545 |
| May 27, 2026 | 9.22 | 9.28 | 8.98 | 9.02 | 8.77 | -2.28% | 6,376,051 |
| May 26, 2026 | 9.30 | 9.35 | 9.16 | 9.23 | 8.98 | -1.28% | 4,855,000 |
| May 25, 2026 | 9.47 | 9.49 | 9.30 | 9.35 | 9.09 | -0.64% | 4,420,852 |
| May 22, 2026 | 9.38 | 9.46 | 9.26 | 9.41 | 9.15 | 0.43% | 5,246,400 |