Guangzhou Lingnan Group Holdings Company Limited - 000524.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.55	12.57	12.57	12.76	12.45	9.49M
February 12, 2026	12.59	12.42	12.42	12.63	12.39	8.73M
February 11, 2026	12.9	12.59	12.59	12.94	12.55	12.03M
February 10, 2026	12.94	12.95	12.95	13.01	12.72	11.59M
February 09, 2026	12.84	12.93	12.93	12.94	12.71	10.99M
February 06, 2026	12.92	12.71	12.71	13	12.71	13.46M
February 05, 2026	12.9	13.04	13.04	13.15	12.87	14.81M
February 04, 2026	12.84	12.93	12.93	12.98	12.81	12.57M
February 03, 2026	12.65	12.83	12.83	12.89	12.65	10.2M
February 02, 2026	12.64	12.65	12.65	12.94	12.5	12.63M
January 30, 2026	12.72	12.74	12.74	12.97	12.71	17.85M
January 29, 2026	12.31	12.84	12.84	12.96	12.14	22.31M
January 28, 2026	12.47	12.35	12.35	12.5	12.26	7.11M
January 27, 2026	12.54	12.45	12.45	12.64	12.35	7.81M
January 26, 2026	12.71	12.54	12.54	12.71	12.44	10.68M
January 23, 2026	12.77	12.71	12.71	12.78	12.66	9.75M
January 22, 2026	12.8	12.76	12.76	12.88	12.65	10.21M
January 21, 2026	12.9	12.78	12.78	12.95	12.67	15.2M
January 20, 2026	12.79	13.11	13.11	13.3	12.72	26.09M
January 19, 2026	12.55	12.88	12.88	12.92	12.5	17M
January 16, 2026	12.78	12.47	12.47	12.94	12.45	19.18M
January 15, 2026	13.11	12.78	12.78	13.29	12.78	34.01M
January 14, 2026	12.25	12.97	12.97	12.97	12.25	34.35M
January 13, 2026	12.46	12.24	12.24	12.59	12.2	14.1M
January 12, 2026	12.3	12.47	12.47	12.52	12.28	14.38M
January 09, 2026	12.25	12.29	12.29	12.33	12.2	11.07M
January 08, 2026	12.16	12.25	12.25	12.25	12.07	10.31M
January 07, 2026	12.05	12.25	12.25	12.36	12.01	13.64M
January 06, 2026	12.04	12.01	12.01	12.1	11.95	9.77M
January 05, 2026	11.98	12.01	12.01	12.02	11.89	6.1M
December 31, 2025	12.03	11.99	11.99	12.04	11.86	6.61M
December 30, 2025	11.98	11.97	11.97	12.13	11.92	6.16M
December 29, 2025	12.19	12.03	12.03	12.25	12.01	9.85M
December 26, 2025	12.18	12.28	12.28	12.35	12.13	9.33M
December 25, 2025	12.26	12.2	12.2	12.29	12.09	9.48M
December 24, 2025	12.32	12.27	12.27	12.37	12.15	10.12M
December 23, 2025	12.75	12.32	12.32	12.77	12.3	19.83M
December 22, 2025	12.66	12.9	12.9	13.05	12.46	26.33M
December 19, 2025	12.3	12.58	12.58	12.59	12.21	15.74M
December 18, 2025	12.19	12.31	12.31	12.4	12.14	16.15M
December 17, 2025	11.85	12.26	12.26	12.38	11.85	17.5M
December 16, 2025	11.99	11.93	11.93	12.23	11.91	10.04M
December 15, 2025	12.07	12.04	12.04	12.16	12.02	6.6M
December 12, 2025	11.8	12.02	12.02	12.1	11.65	13.03M
December 11, 2025	12.13	11.8	11.8	12.14	11.8	10.86M
December 10, 2025	11.93	12.2	12.2	12.2	11.93	13.72M
December 09, 2025	11.81	11.92	11.92	12.13	11.75	10.83M
December 08, 2025	11.8	11.83	11.83	11.88	11.76	6.24M
December 05, 2025	11.79	11.83	11.83	11.85	11.67	5.45M
December 04, 2025	11.9	11.77	11.77	12.02	11.74	6.74M
December 03, 2025	12.18	12.05	12.05	12.23	12.01	7M
December 02, 2025	12.28	12.18	12.18	12.3	12.13	7.4M
December 01, 2025	12.13	12.24	12.24	12.28	12.07	8.37M
November 28, 2025	11.9	12.08	12.08	12.08	11.82	6.9M
November 27, 2025	11.99	11.93	11.93	12.08	11.9	6.97M
November 26, 2025	11.97	11.95	11.95	12.07	11.9	6.22M
November 25, 2025	11.88	11.97	11.97	12.01	11.81	5.71M
November 24, 2025	11.68	11.88	11.88	11.92	11.64	7.17M
November 21, 2025	11.9	11.66	11.66	12.03	11.64	10.16M
November 20, 2025	12.29	12.01	12.01	12.29	11.97	10.79M

Guangzhou Lingnan Group Holdings Company Limited (000524.SZ) SHZ