Gansu Shangfeng Cement Co.,Ltd - 000672.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.43	15.8	15.8	15.91	15.35	28.2M
February 12, 2026	14.99	15.58	15.58	15.75	14.99	27.3M
February 11, 2026	14.74	15.01	15.01	15.57	14.56	36.35M
February 10, 2026	14.6	14.56	14.56	14.66	14.17	17.5M
February 09, 2026	14.88	14.65	14.65	14.93	14.38	24.09M
February 06, 2026	14.84	14.76	14.76	15.58	14.76	27.88M
February 05, 2026	15.18	14.94	14.94	15.25	14.7	19.86M
February 04, 2026	14.96	15.2	15.2	15.39	14.84	20.82M
February 03, 2026	14.81	14.95	14.95	15.08	14.4	26.31M
February 02, 2026	14.57	14.49	14.49	15.05	14.21	43.99M
January 30, 2026	13.82	14.43	14.43	14.48	13.5	29.8M
January 29, 2026	13.97	13.91	13.91	14.28	13.64	24.3M
January 28, 2026	13.47	13.86	13.86	13.98	13.45	19.93M
January 27, 2026	13.62	13.42	13.42	13.72	13.37	13.65M
January 26, 2026	13.8	13.55	13.55	13.88	13.48	19.28M
January 23, 2026	13.86	13.84	13.84	13.94	13.6	19.99M
January 22, 2026	13.51	13.85	13.85	14.27	13.51	29.95M
January 21, 2026	13.45	13.44	13.44	13.67	13.4	21.36M
January 20, 2026	13.4	13.72	13.72	13.97	13.28	37.03M
January 19, 2026	13.01	13.41	13.41	13.88	12.92	36.35M
January 16, 2026	12.56	12.85	12.85	12.94	12.48	25.43M
January 15, 2026	12.54	12.51	12.51	12.59	12.44	13.61M
January 14, 2026	12.69	12.54	12.54	12.84	12.41	24.62M
January 13, 2026	13.35	12.73	12.73	13.48	12.68	28.93M
January 12, 2026	12.91	13.48	13.48	13.76	12.78	36.75M
January 09, 2026	12.89	12.93	12.93	13.04	12.7	23.6M
January 08, 2026	13.09	12.89	12.89	13.18	12.8	23.12M
January 07, 2026	13.68	12.95	12.95	13.9	12.95	30.81M
January 06, 2026	13.01	13.21	13.21	13.28	12.78	34.39M
January 05, 2026	12.99	13.06	13.06	13.42	12.4	60.06M
December 31, 2025	12.98	12.99	12.99	12.99	12.73	26M
December 30, 2025	11.6	11.81	11.81	11.99	11.51	16.15M
December 29, 2025	11.98	11.65	11.65	11.98	11.6	18.16M
December 26, 2025	11.85	11.97	11.97	12.2	11.79	16.83M
December 25, 2025	11.85	11.97	11.97	11.98	11.56	21.53M
December 24, 2025	11.42	11.85	11.85	12.16	11.42	35.47M
December 23, 2025	11.35	11.42	11.42	11.54	11.19	19.42M
December 22, 2025	11.19	11.44	11.44	11.57	11.07	30.53M
December 19, 2025	11.1	11.13	11.13	11.18	10.99	8.86M
December 18, 2025	10.99	11.01	11.01	11.16	10.93	7.97M
December 17, 2025	10.96	11	11	11.08	10.81	9.82M
December 16, 2025	11.22	10.93	10.93	11.32	10.92	12.39M
December 15, 2025	10.98	11.24	11.24	11.51	10.98	22.77M
December 12, 2025	11.19	11.04	11.04	11.36	10.98	24M
December 11, 2025	11.2	11.19	11.19	11.29	11.04	20.68M
December 10, 2025	10.78	11.13	11.13	11.2	10.75	24.18M
December 09, 2025	10.94	10.79	10.79	11.01	10.76	13.44M
December 08, 2025	10.85	11.02	11.02	11.15	10.78	17.04M
December 05, 2025	10.88	10.95	10.95	11.24	10.85	15.35M
December 04, 2025	10.48	11.07	11.07	11.3	10.48	16.29M
December 03, 2025	10.82	10.86	10.86	11.02	10.75	8.86M
December 02, 2025	10.94	10.83	10.83	10.99	10.71	10.97M
December 01, 2025	10.87	10.96	10.96	11.2	10.83	20.84M
November 28, 2025	10.48	10.77	10.77	10.8	10.4	11.83M
November 27, 2025	10.37	10.45	10.45	10.57	10.3	8.49M
November 26, 2025	10.31	10.41	10.41	10.6	10.3	14.28M
November 25, 2025	10.29	10.29	10.29	10.47	10.23	8.85M
November 24, 2025	10.4	10.24	10.24	10.49	10.21	9.39M
November 21, 2025	10.58	10.23	10.23	10.65	10.23	13.56M
November 20, 2025	10.56	10.65	10.65	10.81	10.53	11.88M

Gansu Shangfeng Cement Co.,Ltd (000672.SZ) SHZ