Guangdong Hongtu Technology (holdings) Co.,Ltd. (SHE:002101)
China
· Delayed Price · Currency is CNY 11.65
-0.20 (-1.69%)
Mar 9, 2026, 3:04 PM CST
SHE:002101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.74 | 11.74 | 11.55 | 11.65 | 11.65 | -1.69% | 7,099,495 |
| Mar 6, 2026 | 11.67 | 11.88 | 11.61 | 11.85 | 11.85 | 1.20% | 4,224,960 |
| Mar 5, 2026 | 11.65 | 11.83 | 11.60 | 11.71 | 11.71 | 2.18% | 7,099,152 |
| Mar 4, 2026 | 11.70 | 11.77 | 11.37 | 11.46 | 11.46 | -2.72% | 9,555,042 |
| Mar 3, 2026 | 12.37 | 12.40 | 11.77 | 11.78 | 11.78 | -4.46% | 10,689,795 |
| Mar 2, 2026 | 12.46 | 12.52 | 12.31 | 12.33 | 12.33 | -2.22% | 7,874,700 |
| Feb 27, 2026 | 12.52 | 12.62 | 12.49 | 12.61 | 12.61 | 0.48% | 6,448,567 |
| Feb 26, 2026 | 12.59 | 12.61 | 12.50 | 12.55 | 12.55 | - | 5,839,697 |
| Feb 25, 2026 | 12.60 | 12.63 | 12.53 | 12.55 | 12.55 | -0.08% | 7,845,200 |
| Feb 24, 2026 | 12.48 | 12.65 | 12.37 | 12.56 | 12.56 | 1.78% | 10,823,273 |
| Feb 13, 2026 | 12.28 | 12.45 | 12.24 | 12.34 | 12.34 | 0.73% | 8,830,552 |
| Feb 12, 2026 | 12.26 | 12.32 | 12.18 | 12.25 | 12.25 | - | 4,098,902 |
| Feb 11, 2026 | 12.27 | 12.33 | 12.22 | 12.25 | 12.25 | -0.08% | 3,959,391 |
| Feb 10, 2026 | 12.24 | 12.31 | 12.20 | 12.26 | 12.26 | - | 4,375,580 |
| Feb 9, 2026 | 12.24 | 12.28 | 12.19 | 12.26 | 12.26 | 1.16% | 5,234,164 |
| Feb 6, 2026 | 12.07 | 12.24 | 12.00 | 12.12 | 12.12 | - | 5,029,705 |
| Feb 5, 2026 | 12.24 | 12.32 | 12.12 | 12.12 | 12.12 | -1.30% | 6,749,952 |
| Feb 4, 2026 | 12.13 | 12.31 | 12.08 | 12.28 | 12.28 | 1.15% | 7,795,334 |
| Feb 3, 2026 | 12.11 | 12.23 | 12.07 | 12.14 | 12.14 | 1.25% | 7,263,598 |
| Feb 2, 2026 | 12.06 | 12.35 | 11.98 | 11.99 | 11.99 | -0.91% | 10,166,560 |
| Jan 30, 2026 | 12.11 | 12.22 | 11.88 | 12.10 | 12.10 | -0.41% | 8,944,102 |
| Jan 29, 2026 | 12.30 | 12.39 | 12.11 | 12.15 | 12.15 | -1.54% | 9,218,007 |
| Jan 28, 2026 | 12.56 | 12.58 | 12.30 | 12.34 | 12.34 | -1.67% | 8,481,200 |
| Jan 27, 2026 | 12.63 | 12.64 | 12.30 | 12.55 | 12.55 | -0.71% | 9,307,295 |
| Jan 26, 2026 | 13.00 | 13.00 | 12.53 | 12.64 | 12.64 | -2.32% | 11,710,741 |
| Jan 23, 2026 | 12.79 | 13.00 | 12.73 | 12.94 | 12.94 | 1.49% | 11,515,147 |
| Jan 22, 2026 | 12.67 | 12.76 | 12.66 | 12.75 | 12.75 | 0.63% | 8,097,396 |
| Jan 21, 2026 | 12.52 | 12.69 | 12.51 | 12.67 | 12.67 | 0.40% | 7,636,014 |
| Jan 20, 2026 | 12.66 | 12.74 | 12.54 | 12.62 | 12.62 | -0.39% | 8,119,341 |
| Jan 19, 2026 | 12.49 | 12.67 | 12.44 | 12.67 | 12.67 | 1.44% | 10,259,150 |
| Jan 16, 2026 | 12.47 | 12.56 | 12.38 | 12.49 | 12.49 | 0.81% | 8,692,500 |
| Jan 15, 2026 | 12.34 | 12.43 | 12.31 | 12.39 | 12.39 | 0.24% | 7,158,125 |
| Jan 14, 2026 | 12.45 | 12.59 | 12.21 | 12.36 | 12.36 | -0.88% | 13,516,230 |
| Jan 13, 2026 | 12.61 | 12.65 | 12.44 | 12.47 | 12.47 | -1.03% | 9,270,871 |
| Jan 12, 2026 | 12.49 | 12.61 | 12.43 | 12.60 | 12.60 | 0.88% | 12,442,200 |
| Jan 9, 2026 | 12.37 | 12.60 | 12.35 | 12.49 | 12.49 | 0.89% | 9,759,200 |
| Jan 8, 2026 | 12.31 | 12.43 | 12.25 | 12.38 | 12.38 | 0.24% | 7,942,677 |
| Jan 7, 2026 | 12.46 | 12.52 | 12.33 | 12.35 | 12.35 | -1.04% | 6,947,299 |
| Jan 6, 2026 | 12.46 | 12.50 | 12.41 | 12.48 | 12.48 | 0.40% | 9,850,807 |
| Jan 5, 2026 | 12.32 | 12.45 | 12.28 | 12.43 | 12.43 | 0.89% | 6,928,897 |
| Dec 31, 2025 | 12.43 | 12.45 | 12.27 | 12.32 | 12.32 | -0.56% | 5,061,012 |
| Dec 30, 2025 | 12.30 | 12.44 | 12.24 | 12.39 | 12.39 | 0.41% | 6,209,290 |
| Dec 29, 2025 | 12.30 | 12.41 | 12.21 | 12.34 | 12.34 | - | 6,594,484 |
| Dec 26, 2025 | 12.21 | 12.43 | 12.11 | 12.34 | 12.34 | 1.40% | 9,326,600 |
| Dec 25, 2025 | 12.20 | 12.24 | 12.08 | 12.17 | 12.17 | 0.25% | 5,374,427 |
| Dec 24, 2025 | 12.08 | 12.17 | 12.03 | 12.14 | 12.14 | 0.83% | 4,141,856 |
| Dec 23, 2025 | 12.21 | 12.22 | 12.02 | 12.04 | 12.04 | -1.31% | 5,025,653 |
| Dec 22, 2025 | 12.28 | 12.32 | 12.19 | 12.20 | 12.20 | 0.08% | 5,382,448 |
| Dec 19, 2025 | 12.04 | 12.33 | 12.00 | 12.19 | 12.19 | 1.67% | 7,548,079 |
| Dec 18, 2025 | 11.88 | 12.13 | 11.83 | 11.99 | 11.99 | 0.67% | 5,109,915 |
| Dec 17, 2025 | 11.88 | 11.99 | 11.74 | 11.91 | 11.91 | 0.25% | 5,217,075 |
| Dec 16, 2025 | 11.97 | 12.11 | 11.78 | 11.88 | 11.88 | -0.59% | 6,632,555 |
| Dec 15, 2025 | 12.05 | 12.10 | 11.92 | 11.95 | 11.95 | -0.83% | 6,362,050 |
| Dec 12, 2025 | 12.11 | 12.25 | 12.03 | 12.05 | 12.05 | -0.66% | 6,427,957 |
| Dec 11, 2025 | 12.33 | 12.35 | 12.13 | 12.13 | 12.13 | -1.46% | 6,849,250 |
| Dec 10, 2025 | 12.34 | 12.35 | 12.21 | 12.31 | 12.31 | -0.16% | 4,911,196 |
| Dec 9, 2025 | 12.48 | 12.49 | 12.32 | 12.33 | 12.33 | -1.44% | 6,260,921 |
| Dec 8, 2025 | 12.58 | 12.62 | 12.48 | 12.51 | 12.51 | -0.32% | 5,161,695 |
| Dec 5, 2025 | 12.44 | 12.58 | 12.33 | 12.55 | 12.55 | 0.88% | 4,696,840 |
| Dec 4, 2025 | 12.50 | 12.55 | 12.34 | 12.44 | 12.44 | - | 3,446,700 |
| Dec 3, 2025 | 12.53 | 12.60 | 12.41 | 12.44 | 12.44 | -0.56% | 4,216,902 |
| Dec 2, 2025 | 12.68 | 12.68 | 12.49 | 12.51 | 12.51 | -1.11% | 5,149,200 |
| Dec 1, 2025 | 12.53 | 12.71 | 12.45 | 12.65 | 12.65 | 0.88% | 4,778,305 |
| Nov 28, 2025 | 12.41 | 12.55 | 12.33 | 12.54 | 12.54 | 1.46% | 5,338,400 |
| Nov 27, 2025 | 12.36 | 12.56 | 12.34 | 12.36 | 12.36 | - | 5,492,100 |
| Nov 26, 2025 | 12.39 | 12.63 | 12.35 | 12.36 | 12.36 | -0.24% | 5,556,200 |
| Nov 25, 2025 | 12.48 | 12.55 | 12.39 | 12.39 | 12.39 | -0.40% | 6,094,000 |
| Nov 24, 2025 | 12.29 | 12.58 | 12.28 | 12.44 | 12.44 | 1.47% | 5,929,951 |
| Nov 21, 2025 | 12.56 | 12.68 | 12.16 | 12.26 | 12.26 | -2.78% | 8,176,603 |
| Nov 20, 2025 | 12.82 | 12.88 | 12.57 | 12.61 | 12.61 | -1.33% | 5,571,477 |
| Nov 19, 2025 | 13.00 | 13.06 | 12.72 | 12.78 | 12.78 | -1.62% | 6,540,525 |
| Nov 18, 2025 | 13.32 | 13.35 | 12.91 | 12.99 | 12.99 | -2.33% | 9,313,551 |
| Nov 17, 2025 | 13.26 | 13.43 | 13.25 | 13.30 | 13.30 | -1.26% | 6,746,364 |
| Nov 14, 2025 | 13.52 | 13.64 | 13.47 | 13.47 | 13.47 | -0.88% | 8,447,803 |
| Nov 13, 2025 | 13.33 | 13.74 | 13.22 | 13.59 | 13.59 | 1.57% | 11,901,420 |
| Nov 12, 2025 | 13.59 | 13.78 | 13.31 | 13.38 | 13.38 | -0.74% | 10,244,160 |
| Nov 11, 2025 | 13.48 | 13.76 | 13.43 | 13.48 | 13.48 | 1.43% | 14,170,270 |
| Nov 10, 2025 | 13.33 | 13.45 | 13.20 | 13.29 | 13.29 | -0.30% | 9,290,957 |
| Nov 7, 2025 | 13.58 | 13.75 | 13.32 | 13.33 | 13.33 | -0.60% | 12,572,070 |
| Nov 6, 2025 | 13.28 | 13.51 | 13.10 | 13.41 | 13.41 | 0.75% | 12,894,350 |
| Nov 5, 2025 | 13.01 | 13.33 | 12.91 | 13.31 | 13.31 | 1.14% | 11,735,100 |
| Nov 4, 2025 | 13.53 | 13.81 | 13.07 | 13.16 | 13.16 | 0.92% | 17,724,650 |
| Nov 3, 2025 | 12.93 | 13.05 | 12.84 | 13.04 | 13.04 | 1.09% | 7,220,416 |
| Oct 31, 2025 | 12.66 | 13.04 | 12.66 | 12.90 | 12.90 | 1.90% | 9,511,250 |
| Oct 30, 2025 | 12.82 | 12.88 | 12.66 | 12.66 | 12.66 | -1.25% | 6,824,675 |
| Oct 29, 2025 | 12.68 | 12.83 | 12.63 | 12.82 | 12.82 | 0.79% | 6,230,152 |
| Oct 28, 2025 | 12.85 | 12.92 | 12.69 | 12.72 | 12.72 | -0.93% | 6,171,500 |
| Oct 27, 2025 | 12.90 | 12.94 | 12.81 | 12.84 | 12.84 | 0.16% | 6,631,542 |
| Oct 24, 2025 | 12.86 | 12.91 | 12.78 | 12.82 | 12.82 | - | 5,837,350 |
| Oct 23, 2025 | 12.72 | 12.84 | 12.60 | 12.82 | 12.82 | 0.08% | 4,526,600 |
| Oct 22, 2025 | 12.86 | 12.96 | 12.76 | 12.81 | 12.81 | -0.47% | 5,252,950 |
| Oct 21, 2025 | 12.64 | 12.87 | 12.55 | 12.87 | 12.87 | 1.82% | 7,506,769 |
| Oct 20, 2025 | 12.59 | 12.68 | 12.53 | 12.64 | 12.64 | 1.53% | 5,787,200 |
| Oct 17, 2025 | 12.98 | 13.05 | 12.45 | 12.45 | 12.45 | -4.08% | 11,282,240 |
| Oct 16, 2025 | 13.23 | 13.25 | 12.96 | 12.98 | 12.98 | -2.41% | 8,140,921 |
| Oct 15, 2025 | 13.00 | 13.30 | 12.95 | 13.30 | 13.30 | 2.54% | 9,496,709 |
| Oct 14, 2025 | 13.24 | 13.32 | 12.93 | 12.97 | 12.97 | -1.82% | 11,577,550 |
| Oct 13, 2025 | 12.93 | 13.30 | 12.85 | 13.21 | 13.21 | -2.37% | 12,246,700 |
| Oct 10, 2025 | 13.47 | 13.75 | 13.45 | 13.53 | 13.53 | 0.22% | 9,592,911 |
| Oct 9, 2025 | 13.63 | 13.66 | 13.30 | 13.50 | 13.50 | -0.30% | 10,915,800 |