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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.7	12.8	12.8	12.95	12.69	20.66M
August 15, 2025	12.46	12.73	12.73	12.73	12.45	18.81M
August 14, 2025	12.6	12.45	12.45	12.75	12.36	20.42M
August 13, 2025	12.84	12.66	12.66	12.94	12.52	22.53M
August 12, 2025	12.58	12.64	12.64	12.66	12.48	16.77M
August 11, 2025	12.42	12.6	12.6	12.65	12.3	20.53M
August 08, 2025	12.32	12.51	12.51	12.71	12.25	27.76M
August 07, 2025	12.03	12.34	12.34	12.45	11.96	25.47M
August 06, 2025	12.05	11.97	11.97	12.05	11.9	11.11M
August 05, 2025	12.01	12.05	12.05	12.08	11.97	9.08M
August 04, 2025	11.9	12.01	12.01	12.02	11.78	10.96M
August 01, 2025	12.23	12.02	12.02	12.28	12	19.26M
July 31, 2025	12.5	12.3	12.3	12.51	12.18	22.67M
July 30, 2025	12.09	12.56	12.56	12.6	12.08	38.21M
July 29, 2025	12.22	12.16	12.16	12.28	11.97	14.51M
July 28, 2025	12.08	12.17	12.17	12.29	12	12.76M
July 25, 2025	12.37	12.08	12.08	12.42	12.04	20.28M
July 24, 2025	11.92	12.37	12.37	12.5	11.92	29.01M
July 23, 2025	12.03	11.93	11.93	12.11	11.92	11.97M
July 22, 2025	12.25	12.12	12.12	12.44	12.08	15.27M
July 21, 2025	12.15	12.26	12.26	12.34	12.03	16.5M
July 18, 2025	12.09	12.19	12.19	12.2	11.93	17.27M
July 17, 2025	11.92	12.08	12.08	12.13	11.87	14.44M
July 16, 2025	11.83	11.9	11.9	12.05	11.78	13.37M
July 15, 2025	12.25	11.83	11.83	12.25	11.77	13.47M
July 14, 2025	11.97	12.02	12.02	12.44	11.95	18.71M
July 11, 2025	11.97	11.93	11.93	11.99	11.85	9.46M
July 10, 2025	11.9	11.95	11.95	11.96	11.83	10.83M
July 09, 2025	12.03	11.93	11.93	12.07	11.87	12.49M
July 08, 2025	12.04	12.03	12.03	12.07	11.85	15.07M
July 07, 2025	11.88	12.03	12.03	12.12	11.75	16.63M
July 04, 2025	11.8	11.88	11.88	11.97	11.76	15.03M
July 03, 2025	11.75	11.82	11.82	11.95	11.72	11.74M
July 02, 2025	11.69	11.81	11.81	11.95	11.65	16.46M
July 01, 2025	11.72	11.73	11.73	11.76	11.6	11.49M
June 30, 2025	11.74	11.75	11.75	11.76	11.67	10.8M
June 27, 2025	11.75	11.74	11.74	11.85	11.63	15.83M
June 26, 2025	11.57	11.9	11.9	11.99	11.45	26.85M
June 25, 2025	11.69	11.63	11.63	11.72	11.48	10.95M
June 24, 2025	11.25	11.55	11.55	11.59	11.25	9.8M
June 23, 2025	11.17	11.28	11.28	11.29	11.05	8.06M
June 20, 2025	11.34	11.25	11.25	11.5	11.11	8.8M
June 19, 2025	11.6	11.4	11.4	11.77	11.37	11.48M
June 18, 2025	11.56	11.63	11.55	11.7	11.56	8.51M
June 17, 2025	11.89	11.64	11.56	11.94	11.59	15.57M
June 16, 2025	11.8	11.85	11.77	11.88	11.69	11.85M
June 13, 2025	12.26	11.96	11.88	12.35	11.8	23.54M
June 12, 2025	12.4	12.36	12.36	12.61	12.26	23.88M
June 11, 2025	12.5	12.51	12.51	12.66	12.3	41.39M
June 10, 2025	11.89	12.41	12.41	12.59	11.88	48.7M
June 09, 2025	11.69	11.9	11.9	11.92	11.6	16.7M
June 06, 2025	11.6	11.61	11.61	11.67	11.49	11.09M
June 05, 2025	11.8	11.66	11.66	11.97	11.6	20.99M
June 04, 2025	11.49	11.87	11.87	11.99	11.41	28.36M
June 03, 2025	11.3	11.48	11.48	11.5	11.26	9.23M
May 30, 2025	11.42	11.38	11.38	11.59	11.31	9.43M
May 29, 2025	11.25	11.5	11.5	11.51	11.25	13.93M
May 28, 2025	11.75	11.34	11.34	11.75	11.33	23.03M
May 27, 2025	11.94	11.79	11.79	12.03	11.77	14.86M
May 26, 2025	11.84	11.95	11.95	11.95	11.62	17.87M

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