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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.13	13.14	13.14	13.28	13.08	15.39M
November 06, 2025	13.83	13.17	13.17	13.93	13.1	33.19M
November 05, 2025	14.28	14.06	14.06	14.76	14.02	38.57M
November 04, 2025	13.92	14.47	14.47	15.3	13.47	49.07M
November 03, 2025	14.63	13.93	13.93	15.02	13.62	38.93M
October 31, 2025	14.16	14.7	14.7	14.9	14.16	34.98M
October 30, 2025	14.12	14.15	14.15	14.49	13.99	18.9M
October 29, 2025	14.29	14.15	14.15	14.44	14.06	19.07M
October 28, 2025	13.82	14.36	14.36	14.74	13.73	33.29M
October 27, 2025	13.68	13.81	13.81	13.95	13.6	15.9M
October 24, 2025	13.99	13.68	13.68	14.08	13.52	20.23M
October 23, 2025	14.19	13.98	13.98	14.41	13.9	17.23M
October 22, 2025	14.2	14.23	14.23	14.48	14.12	21.1M
October 21, 2025	13.78	14.24	14.24	14.35	13.78	28M
October 20, 2025	13.97	13.74	13.74	14.22	13.62	21.15M
October 17, 2025	13.75	13.83	13.83	14.08	13.65	21.22M
October 16, 2025	13.65	13.69	13.69	13.96	13.57	19.39M
October 15, 2025	13.44	13.59	13.59	13.72	13.26	15.43M
October 14, 2025	13.16	13.27	13.27	13.45	13.16	15.93M
October 13, 2025	12.73	13.08	13.08	13.12	12.72	11.69M
October 10, 2025	13.03	13.15	13.15	13.42	13.03	15.75M
October 09, 2025	13.82	13.03	13.03	13.84	13.01	27.74M
September 30, 2025	13.72	13.82	13.82	13.85	13.66	15.68M
September 29, 2025	13.61	13.74	13.74	13.83	13.42	14.66M
September 26, 2025	13.74	13.61	13.61	13.78	13.53	13.5M
September 25, 2025	13.69	13.72	13.72	13.91	13.54	21.17M
September 24, 2025	13.53	13.78	13.78	13.87	13.35	22.29M
September 23, 2025	14	13.46	13.46	14.01	13.25	32.52M
September 22, 2025	15	14.2	14.2	15.01	14.2	32.28M
September 19, 2025	15.14	15.26	15.26	15.77	14.41	44.61M
September 18, 2025	14.98	15.36	15.36	15.36	14.82	40.62M
September 17, 2025	15.61	14.99	14.99	15.68	14.9	37.47M
September 16, 2025	15.38	15.52	15.52	15.64	15.23	36.2M
September 15, 2025	15.01	15.17	15.17	15.45	14.71	34.88M
September 12, 2025	15.93	15.39	15.39	16.18	15.38	53.73M
September 11, 2025	16.6	15.95	15.95	16.69	15.51	63.13M
September 10, 2025	16.55	16.82	16.82	17.24	16.4	66.53M
September 09, 2025	15.8	17	17	17.73	15.3	82.25M
September 08, 2025	15.99	16.12	16.12	17.77	15.99	91.95M
September 05, 2025	16.5	16.48	16.48	16.93	15.64	93.92M
September 04, 2025	14.35	15.73	15.73	15.73	14.12	59.44M
September 03, 2025	14.13	14.3	14.3	14.79	13.96	41.76M
September 02, 2025	14	14.16	14.16	14.68	13.76	39.23M
September 01, 2025	13.41	13.91	13.91	13.91	13.36	28.05M
August 29, 2025	13.29	13.41	13.41	13.65	13.26	23.67M
August 28, 2025	13.15	13.34	13.34	13.54	12.91	23.43M
August 27, 2025	13.36	13.15	13.15	13.4	13.14	19.25M
August 26, 2025	13.29	13.23	13.23	13.45	13.17	16.94M
August 25, 2025	13.11	13.3	13.3	13.39	13.07	19.99M
August 22, 2025	13.02	13.1	13.1	13.12	12.92	14.01M
August 21, 2025	13.22	13.05	13.05	13.33	12.98	17.76M
August 20, 2025	13.15	13.2	13.2	13.41	13.12	25.94M
August 19, 2025	12.82	13.18	13.18	13.36	12.72	31.49M
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

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