Guangdong Hongtu Technology (holdings) Co.,Ltd. (SHE:002101)
China
· Delayed Price · Currency is CNY 9.98
+0.07 (0.71%)
Apr 29, 2026, 3:04 PM CST
SHE:002101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,483,489 |
| Apr 15, 2026 | 11.12 | 11.12 | 10.44 | 10.48 | 10.48 | -7.17% | 25,403,641 |
| 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 |
| Mar 13, 2026 | 11.88 | 12.01 | 11.83 | 11.86 | 11.86 | -0.67% | 3,981,369 |
| Mar 12, 2026 | 12.02 | 12.07 | 11.90 | 11.94 | 11.94 | -1.00% | 4,454,175 |
| Mar 11, 2026 | 11.98 | 12.11 | 11.95 | 12.06 | 12.06 | 0.67% | 5,629,700 |
| Mar 10, 2026 | 11.73 | 12.01 | 11.73 | 11.98 | 11.98 | 2.83% | 6,067,888 |
| 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 |