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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.9	11.84	11.84	12.05	11.76	16.8M
November 18, 2025	11.89	11.96	11.96	12.08	11.83	18.8M
November 17, 2025	11.95	11.94	11.94	12.1	11.74	23.33M
November 14, 2025	12.05	12.03	12.03	12.31	11.93	42.37M
November 13, 2025	11.77	11.9	11.9	11.93	11.7	13.71M
November 12, 2025	11.92	11.81	11.81	11.95	11.71	16.37M
November 11, 2025	12.03	11.93	11.93	12.12	11.91	17.26M
November 10, 2025	12	12.01	12.01	12.04	11.89	17.62M
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

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