Hollyland (China) Electronics Technology Corporation Limited (SHE:002729)
China
· Delayed Price · Currency is CNY 18.42
+0.24 (1.32%)
Apr 30, 2026, 3:04 PM CST
SHE:002729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18.18 | 18.64 | 18.08 | 18.42 | 18.42 | 1.32% | 6,372,880 |
| Apr 29, 2026 | 17.72 | 18.33 | 17.52 | 18.18 | 18.18 | 2.65% | 6,899,995 |
| Apr 28, 2026 | 18.20 | 18.20 | 17.56 | 17.71 | 17.71 | -3.96% | 8,089,300 |
| Apr 27, 2026 | 18.25 | 18.58 | 17.54 | 18.44 | 18.44 | 0.66% | 9,659,982 |
| Apr 24, 2026 | 18.68 | 18.69 | 18.00 | 18.32 | 18.32 | -1.93% | 9,253,841 |
| Apr 23, 2026 | 19.00 | 19.09 | 18.42 | 18.68 | 18.68 | -1.68% | 9,326,530 |
| Apr 22, 2026 | 19.00 | 19.18 | 18.77 | 19.00 | 19.00 | -0.78% | 9,239,149 |
| Apr 21, 2026 | 20.36 | 20.36 | 18.81 | 19.15 | 19.15 | -5.43% | 16,580,840 |
| Apr 20, 2026 | 20.55 | 20.59 | 19.74 | 20.25 | 20.25 | -0.78% | 8,860,618 |
| Apr 17, 2026 | 20.40 | 20.53 | 20.06 | 20.41 | 20.41 | -0.20% | 9,799,770 |
| Apr 16, 2026 | 20.49 | 20.67 | 20.21 | 20.45 | 20.45 | -0.10% | 8,294,749 |
| Apr 15, 2026 | 20.86 | 20.97 | 20.30 | 20.47 | 20.47 | -1.59% | 9,480,075 |
| Apr 14, 2026 | 21.32 | 21.34 | 20.60 | 20.80 | 20.80 | -1.61% | 13,696,870 |
| Apr 13, 2026 | 21.50 | 22.63 | 21.01 | 21.14 | 21.14 | -1.81% | 19,293,022 |
| Apr 10, 2026 | 21.30 | 21.75 | 20.71 | 21.53 | 21.53 | 0.98% | 19,111,080 |
| Apr 9, 2026 | 20.60 | 21.50 | 20.50 | 21.32 | 21.32 | 1.43% | 19,519,410 |
| Apr 8, 2026 | 20.71 | 21.09 | 20.33 | 21.02 | 21.02 | 4.11% | 18,158,500 |
| Apr 7, 2026 | 20.48 | 21.20 | 20.12 | 20.19 | 20.19 | -0.54% | 14,460,080 |
| Apr 3, 2026 | 20.50 | 20.90 | 19.77 | 20.30 | 20.30 | 0.59% | 13,755,510 |
| Apr 2, 2026 | 20.58 | 20.85 | 19.95 | 20.18 | 20.18 | -0.35% | 15,036,490 |
| Apr 1, 2026 | 19.34 | 20.72 | 19.34 | 20.25 | 20.25 | 7.48% | 19,378,010 |
| Mar 31, 2026 | 19.40 | 19.60 | 18.77 | 18.84 | 18.84 | -3.68% | 6,122,200 |
| Mar 30, 2026 | 19.36 | 19.91 | 19.25 | 19.56 | 19.56 | -0.86% | 6,702,050 |
| Mar 27, 2026 | 19.70 | 19.88 | 19.32 | 19.73 | 19.73 | -0.60% | 8,219,647 |
| Mar 26, 2026 | 20.65 | 20.67 | 19.80 | 19.85 | 19.85 | -2.93% | 9,724,823 |
| Mar 25, 2026 | 18.97 | 20.74 | 18.97 | 20.45 | 20.45 | 7.92% | 15,738,240 |
| Mar 24, 2026 | 18.30 | 19.10 | 17.61 | 18.95 | 18.95 | 6.46% | 9,930,307 |
| Mar 23, 2026 | 17.93 | 18.98 | 17.50 | 17.80 | 17.80 | -2.57% | 12,385,400 |
| Mar 20, 2026 | 19.12 | 19.20 | 18.21 | 18.27 | 18.27 | -4.45% | 12,480,070 |
| Mar 19, 2026 | 20.40 | 20.67 | 18.99 | 19.12 | 19.12 | -7.00% | 18,176,648 |
| Mar 18, 2026 | 20.39 | 20.74 | 20.05 | 20.56 | 20.56 | 0.10% | 11,361,574 |
| Mar 17, 2026 | 20.24 | 20.95 | 19.80 | 20.54 | 20.54 | 0.59% | 18,681,114 |
| Mar 16, 2026 | 19.38 | 20.57 | 19.26 | 20.42 | 20.42 | 5.20% | 19,408,650 |
| Mar 13, 2026 | 19.90 | 19.95 | 19.37 | 19.41 | 19.41 | -2.36% | 9,703,339 |
| Mar 12, 2026 | 19.86 | 19.96 | 19.46 | 19.88 | 19.88 | 1.12% | 13,852,650 |
| Mar 11, 2026 | 19.38 | 20.10 | 19.10 | 19.66 | 19.66 | 2.50% | 27,287,590 |
| Mar 10, 2026 | 17.44 | 19.18 | 17.44 | 19.18 | 19.18 | 9.98% | 11,470,431 |
| Mar 9, 2026 | 18.10 | 18.10 | 17.03 | 17.44 | 17.44 | -4.02% | 10,724,000 |
| Mar 6, 2026 | 18.17 | 18.56 | 18.06 | 18.17 | 18.17 | 0.06% | 8,601,643 |
| Mar 5, 2026 | 18.30 | 18.60 | 18.08 | 18.16 | 18.16 | 1.34% | 6,931,678 |
| Mar 4, 2026 | 17.36 | 18.32 | 17.19 | 17.92 | 17.92 | 0.96% | 4,284,353 |
| Mar 3, 2026 | 18.60 | 19.13 | 17.72 | 17.75 | 17.75 | -4.42% | 7,599,797 |
| Mar 2, 2026 | 18.80 | 18.94 | 18.43 | 18.57 | 18.57 | -3.18% | 8,546,349 |
| Feb 27, 2026 | 18.00 | 19.20 | 17.99 | 19.18 | 19.18 | 5.85% | 8,523,117 |
| Feb 26, 2026 | 18.40 | 18.47 | 17.99 | 18.12 | 18.12 | -1.79% | 6,124,187 |
| Feb 25, 2026 | 18.39 | 18.79 | 18.26 | 18.45 | 18.45 | 0.16% | 4,494,292 |
| Feb 24, 2026 | 18.80 | 18.98 | 18.26 | 18.42 | 18.42 | -0.86% | 6,458,435 |
| Feb 13, 2026 | 18.69 | 18.88 | 18.48 | 18.58 | 18.58 | -0.96% | 4,281,200 |
| Feb 12, 2026 | 19.02 | 19.22 | 18.68 | 18.76 | 18.76 | -0.95% | 4,574,305 |
| Feb 11, 2026 | 19.00 | 19.30 | 18.78 | 18.94 | 18.94 | -0.26% | 6,577,509 |
| Feb 10, 2026 | 19.44 | 19.52 | 18.90 | 18.99 | 18.99 | -1.50% | 4,886,027 |
| Feb 9, 2026 | 18.91 | 19.28 | 18.62 | 19.28 | 19.28 | 2.01% | 7,664,044 |
| Feb 6, 2026 | 19.03 | 19.49 | 18.77 | 18.90 | 18.90 | -0.68% | 8,954,722 |
| Feb 5, 2026 | 19.01 | 19.44 | 18.84 | 19.03 | 19.03 | -0.47% | 7,304,009 |
| Feb 4, 2026 | 18.53 | 19.68 | 18.53 | 19.12 | 19.12 | 2.25% | 12,071,740 |
| Feb 3, 2026 | 18.16 | 18.96 | 18.16 | 18.70 | 18.70 | 5.06% | 9,899,181 |
| Feb 2, 2026 | 17.91 | 18.47 | 17.44 | 17.80 | 17.80 | 0.45% | 7,830,300 |
| Jan 30, 2026 | 17.98 | 18.24 | 17.48 | 17.72 | 17.72 | -1.56% | 5,610,177 |
| Jan 29, 2026 | 18.14 | 18.25 | 17.70 | 18.00 | 18.00 | -1.15% | 6,382,646 |
| Jan 28, 2026 | 18.71 | 18.71 | 17.81 | 18.21 | 18.21 | -2.67% | 11,236,337 |
| Jan 27, 2026 | 18.34 | 18.72 | 18.00 | 18.71 | 18.71 | 2.02% | 9,005,554 |
| Jan 26, 2026 | 18.55 | 18.69 | 18.13 | 18.34 | 18.34 | -1.13% | 8,456,472 |
| Jan 23, 2026 | 18.49 | 18.55 | 18.15 | 18.55 | 18.55 | 1.31% | 7,337,881 |
| Jan 22, 2026 | 18.45 | 18.50 | 18.14 | 18.31 | 18.31 | -0.70% | 6,144,468 |
| Jan 21, 2026 | 18.01 | 18.58 | 17.84 | 18.44 | 18.44 | 1.49% | 8,461,043 |
| Jan 20, 2026 | 18.66 | 18.72 | 18.01 | 18.17 | 18.17 | -2.89% | 10,600,550 |
| Jan 19, 2026 | 18.47 | 18.89 | 18.08 | 18.71 | 18.71 | -1.78% | 11,427,600 |
| Jan 16, 2026 | 18.47 | 19.28 | 18.45 | 19.05 | 19.05 | 3.65% | 17,216,780 |
| Jan 15, 2026 | 18.66 | 18.97 | 18.17 | 18.38 | 18.38 | -2.23% | 11,429,125 |
| Jan 14, 2026 | 18.73 | 19.33 | 18.50 | 18.80 | 18.80 | 0.37% | 18,376,800 |
| Jan 13, 2026 | 18.55 | 19.05 | 18.12 | 18.73 | 18.73 | -0.64% | 20,153,790 |
| Jan 12, 2026 | 17.94 | 19.15 | 17.74 | 18.85 | 18.85 | 5.07% | 38,483,290 |
| Jan 9, 2026 | 16.45 | 17.94 | 16.45 | 17.94 | 17.94 | 9.99% | 13,296,313 |
| Jan 8, 2026 | 16.21 | 16.42 | 16.18 | 16.31 | 16.31 | 0.06% | 6,279,500 |
| Jan 7, 2026 | 16.35 | 16.48 | 16.20 | 16.30 | 16.30 | -0.31% | 7,695,664 |
| Jan 6, 2026 | 16.10 | 16.47 | 16.10 | 16.35 | 16.35 | 1.24% | 7,417,977 |
| Jan 5, 2026 | 16.09 | 16.20 | 15.99 | 16.15 | 16.15 | 0.87% | 6,360,766 |
| Dec 31, 2025 | 15.95 | 16.12 | 15.63 | 16.01 | 16.01 | 1.07% | 6,060,468 |
| Dec 30, 2025 | 16.00 | 16.14 | 15.64 | 15.84 | 15.84 | -1.74% | 7,152,586 |
| Dec 29, 2025 | 16.00 | 16.16 | 15.80 | 16.12 | 16.12 | 1.00% | 7,486,374 |
| Dec 26, 2025 | 16.11 | 16.30 | 15.89 | 15.96 | 15.96 | -0.75% | 7,154,106 |
| Dec 25, 2025 | 16.33 | 16.33 | 15.91 | 16.08 | 16.08 | -0.62% | 6,864,239 |
| Dec 24, 2025 | 15.95 | 16.41 | 15.70 | 16.18 | 16.18 | 1.44% | 7,592,073 |
| Dec 23, 2025 | 15.76 | 16.04 | 15.46 | 15.95 | 15.95 | 1.21% | 8,863,206 |
| Dec 22, 2025 | 15.79 | 16.08 | 15.67 | 15.76 | 15.76 | -0.38% | 7,201,734 |
| Dec 19, 2025 | 15.71 | 15.90 | 15.55 | 15.82 | 15.82 | 1.35% | 6,996,384 |
| Dec 18, 2025 | 15.59 | 15.79 | 15.38 | 15.61 | 15.61 | 0.13% | 6,649,311 |
| Dec 17, 2025 | 15.68 | 15.87 | 15.27 | 15.59 | 15.59 | -0.13% | 7,881,226 |
| Dec 16, 2025 | 16.18 | 16.24 | 15.61 | 15.61 | 15.61 | -3.76% | 10,120,245 |
| Dec 15, 2025 | 15.95 | 16.34 | 15.70 | 16.22 | 16.22 | 0.62% | 9,533,722 |
| Dec 12, 2025 | 16.47 | 16.88 | 16.03 | 16.12 | 16.12 | -2.95% | 14,885,270 |
| Dec 11, 2025 | 16.85 | 17.98 | 16.42 | 16.61 | 16.61 | -1.25% | 17,257,020 |
| Dec 10, 2025 | 17.36 | 17.47 | 16.75 | 16.82 | 16.82 | -3.11% | 18,444,000 |
| Dec 9, 2025 | 17.39 | 17.70 | 17.05 | 17.36 | 17.36 | -2.80% | 22,087,020 |
| Dec 8, 2025 | 17.02 | 18.18 | 16.98 | 17.86 | 17.86 | 3.90% | 34,412,810 |
| Dec 5, 2025 | 16.61 | 17.38 | 16.60 | 17.19 | 17.19 | 3.18% | 26,643,670 |
| Dec 4, 2025 | 16.61 | 17.08 | 16.61 | 16.66 | 16.66 | -0.24% | 17,971,170 |
| Dec 3, 2025 | 16.78 | 17.14 | 16.55 | 16.70 | 16.70 | 0.12% | 23,977,430 |
| Dec 2, 2025 | 16.32 | 16.85 | 16.16 | 16.68 | 16.68 | 1.34% | 20,432,800 |
| Dec 1, 2025 | 16.56 | 16.79 | 16.20 | 16.46 | 16.43 | -0.48% | 19,377,730 |