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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.05	11.69	11.69	12.07	11.66	25.61M
February 12, 2026	12.11	12.1	12.1	12.12	12.02	9M
February 11, 2026	12.15	12.13	12.13	12.2	12.1	10.71M
February 10, 2026	12.26	12.15	12.15	12.29	12.14	12.78M
February 09, 2026	12.35	12.3	12.3	12.37	12.21	13.37M
February 06, 2026	12.2	12.19	12.19	12.4	12.17	14.14M
February 05, 2026	12.59	12.28	12.28	12.62	12.2	22.64M
February 04, 2026	12.55	12.64	12.64	12.76	12.54	20.93M
February 03, 2026	12.6	12.63	12.63	12.73	12.47	28.33M
February 02, 2026	12.6	12.53	12.53	12.79	12.47	48.16M
January 30, 2026	12.29	12.35	12.35	12.5	12.05	19.78M
January 29, 2026	12.38	12.36	12.36	12.49	12.22	18.11M
January 28, 2026	12.35	12.44	12.44	12.47	12.24	14.75M
January 27, 2026	12.48	12.35	12.35	12.48	12.13	18.65M
January 26, 2026	12.53	12.5	12.5	12.61	12.36	21.81M
January 23, 2026	12.7	12.57	12.57	12.79	12.48	18.94M
January 22, 2026	12.31	12.6	12.6	12.68	12.25	27.09M
January 21, 2026	12.27	12.28	12.28	12.39	12.2	17.83M
January 20, 2026	12.5	12.27	12.27	12.54	12.19	22.24M
January 19, 2026	11.8	12.49	12.49	12.58	11.71	53.52M
January 16, 2026	11.82	11.79	11.79	11.91	11.71	14.36M
January 15, 2026	11.8	11.81	11.81	11.87	11.73	14.84M
January 14, 2026	11.98	11.82	11.82	12.13	11.74	26.37M
January 13, 2026	12.29	11.98	11.98	12.37	11.95	23.56M
January 12, 2026	12.19	12.12	12.12	12.19	11.97	26.83M
January 09, 2026	12.08	12.19	12.19	12.31	12.06	22.47M
January 08, 2026	12.15	12.11	12.11	12.45	12.05	22.35M
January 07, 2026	12.19	12.27	12.27	12.48	12.08	35.99M
January 06, 2026	11.76	12.13	12.13	12.13	11.72	29.16M
January 05, 2026	11.77	11.82	11.82	11.86	11.58	28.32M
December 31, 2025	11.58	11.65	11.65	11.89	11.51	43.68M
December 30, 2025	11.18	11.32	11.32	11.32	11.09	16.25M
December 29, 2025	11.23	11.19	11.19	11.33	11.15	14.48M
December 26, 2025	11.31	11.22	11.22	11.36	11.18	21.12M
December 25, 2025	11.28	11.34	11.34	11.36	11.23	14.11M
December 24, 2025	11.34	11.28	11.28	11.35	11.21	15.01M
December 23, 2025	11.41	11.3	11.3	11.44	11.27	18.19M
December 22, 2025	11.49	11.45	11.45	11.57	11.42	17.95M
December 19, 2025	11.41	11.46	11.46	11.55	11.39	21.64M
December 18, 2025	11.57	11.38	11.38	11.59	11.35	29.27M
December 17, 2025	12.02	11.65	11.65	12.1	11.47	48.99M
December 16, 2025	13.23	12.21	12.21	13.25	12.05	57.96M
December 15, 2025	13.44	13.18	13.18	13.74	13.15	39.3M
December 12, 2025	13.19	13.6	13.6	13.7	12.96	56.7M
December 11, 2025	12.85	13.39	13.39	13.44	12.71	59.21M
December 10, 2025	12.58	12.86	12.86	12.96	12.33	45.53M
December 09, 2025	12.47	12.58	12.58	12.75	12.32	34.19M
December 08, 2025	12.35	12.49	12.49	12.66	12.29	42.21M
December 05, 2025	12.5	12.25	12.25	12.53	12.1	34.89M
December 04, 2025	12.58	12.49	12.49	12.58	11.97	41.28M
December 03, 2025	11.93	11.99	11.99	12.04	11.88	12.68M
December 02, 2025	12.25	11.97	11.97	12.25	11.89	23.24M
December 01, 2025	12.32	12.25	12.25	12.35	12.12	25.39M
November 28, 2025	12.58	12.36	12.36	12.58	12.18	39.11M
November 27, 2025	12.39	12.73	12.73	12.78	12.32	67.41M
November 26, 2025	12.12	12.06	12.06	12.25	12	23.87M
November 25, 2025	11.82	12.19	12.19	12.34	11.76	39.91M
November 24, 2025	12.18	11.78	11.78	12.19	11.6	33.14M
November 21, 2025	11.92	12.03	12.03	12.35	11.84	48.15M
November 20, 2025	11.92	11.99	11.99	12.16	11.82	27.48M

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