Zhongshan Public Utilities Group Co.,Ltd. - 000685.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.05	12	12	12.11	11.93	15.85M
November 06, 2025	11.97	12.05	12.05	12.13	11.95	20.42M
November 05, 2025	12.03	11.97	11.97	12.05	11.88	24.19M
November 04, 2025	12.28	12.15	12.15	12.33	12.07	18.22M
November 03, 2025	12.37	12.29	12.29	12.42	12.06	30.28M
October 31, 2025	12.62	12.42	12.42	12.65	12.26	36.44M
October 30, 2025	12.71	12.62	12.62	12.83	12.45	29.06M
October 29, 2025	12.5	12.71	12.71	12.82	12.38	34.19M
October 28, 2025	12.66	12.47	12.47	12.78	12.41	37.01M
October 27, 2025	12.9	12.76	12.76	13.12	12.53	60.76M
October 24, 2025	12.79	12.98	12.98	13.12	12.64	51.33M
October 23, 2025	12.57	12.9	12.9	13.15	12.46	63.13M
October 22, 2025	12.46	12.6	12.6	12.84	12.25	53.18M
October 21, 2025	12.8	12.69	12.69	12.97	12.35	90.89M
October 20, 2025	13.97	13.25	13.25	13.97	12.93	134.01M
October 17, 2025	12.87	12.7	12.7	13.05	12.63	38.6M
October 16, 2025	13.08	12.83	12.83	13.45	12.75	51.56M
October 15, 2025	13.23	13.16	13.16	13.34	12.88	58.06M
October 14, 2025	14.22	13.35	13.35	14.41	13.22	88.53M
October 13, 2025	13.48	14.42	14.42	14.79	13.21	93.21M
October 10, 2025	12.8	14	14	14.14	12.56	102.53M
October 09, 2025	12.67	12.85	12.85	13.13	12.43	76.14M
September 30, 2025	12.12	12.37	12.37	12.67	12.12	76.71M
September 29, 2025	11.99	12.27	12.27	12.55	11.84	101.49M
September 26, 2025	11.24	11.65	11.65	12.33	11.24	93.98M
September 25, 2025	11.94	11.21	11.21	11.94	11.16	116.58M
September 24, 2025	11.8	11.94	11.94	11.94	11.45	69.75M
September 23, 2025	10.5	10.85	10.85	10.99	10.18	77.04M
September 22, 2025	9.64	10.31	10.31	10.48	9.61	56.74M
September 19, 2025	9.6	9.53	9.53	9.64	9.45	9.77M
September 18, 2025	9.71	9.56	9.56	9.85	9.56	13.42M
September 17, 2025	9.56	9.76	9.76	9.79	9.55	13.13M
September 16, 2025	9.7	9.58	9.58	9.7	9.44	14.72M
September 15, 2025	9.83	9.7	9.7	9.87	9.69	14.75M
September 12, 2025	10	9.84	9.84	10.03	9.8	15.91M
September 11, 2025	9.82	10.02	10.02	10.03	9.76	16.53M
September 10, 2025	9.92	9.83	9.83	9.97	9.81	9.16M
September 09, 2025	9.95	9.92	9.92	10.04	9.89	8M
September 08, 2025	9.84	9.95	9.95	10	9.78	11.89M
September 05, 2025	9.79	9.83	9.83	9.87	9.69	12.22M
September 04, 2025	9.87	9.79	9.79	9.95	9.66	15.22M
September 03, 2025	10.08	9.84	9.84	10.13	9.82	12.72M
September 02, 2025	10.21	10.08	10.08	10.22	9.95	14.5M
September 01, 2025	10.41	10.23	10.23	10.43	10.18	17.27M
August 29, 2025	10.23	10.39	10.39	10.42	10.2	15.07M
August 28, 2025	10.08	10.25	10.25	10.25	10	15.27M
August 27, 2025	10.38	10.08	10.08	10.39	10.08	13.04M
August 26, 2025	10.32	10.36	10.36	10.4	10.29	8.59M
August 25, 2025	10.56	10.34	10.34	10.57	10.29	17.4M
August 22, 2025	10.17	10.43	10.43	10.48	10.04	19.94M
August 21, 2025	10.22	10.2	10.2	10.27	10.14	10.61M
August 20, 2025	10.07	10.19	10.19	10.19	10	12.62M
August 19, 2025	10.25	10.11	10.11	10.35	10.07	11.84M
August 18, 2025	10.45	10.19	10.19	10.45	10.15	18.39M
August 15, 2025	10.23	10.37	10.37	10.5	10.2	17.27M
August 14, 2025	10.24	10.27	10.27	10.5	10.17	19.36M
August 13, 2025	10.18	10.2	10.2	10.44	10.16	18.29M
August 12, 2025	10.14	10.19	10.19	10.22	10.1	11.92M
August 11, 2025	9.86	10.19	10.19	10.24	9.84	23.64M
August 08, 2025	9.63	9.8	9.8	9.84	9.6	12.27M

Zhongshan Public Utilities Group Co.,Ltd. (000685.SZ) SHZ