Guangxi Yuegui Guangye Holdings Co., Ltd. - 000833.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	14.15	15.38	15.38	15.38	13.7	75.37M
September 11, 2025	13.98	13.98	13.98	14.05	13.55	37.42M
September 10, 2025	14.03	14.03	14.03	14.28	13.84	41.81M
September 09, 2025	14.69	14.29	14.29	15.06	14.22	68.61M
September 08, 2025	15	14.85	14.85	15.4	14.76	93.49M
September 05, 2025	13.96	14.76	14.76	14.8	13.96	78.75M
September 04, 2025	14.32	13.91	13.91	14.79	13.62	70.58M
September 03, 2025	14.65	14	14	14.7	13.9	97.58M
September 02, 2025	13.77	14.67	14.67	15.21	13.76	134.48M
September 01, 2025	13.34	13.83	13.83	14.03	13.28	83.54M
August 29, 2025	12.45	13.04	13.04	13.19	12.45	61.73M
August 28, 2025	12.48	12.53	12.53	12.73	12.12	29.07M
August 27, 2025	12.77	12.51	12.51	12.87	12.48	31.74M
August 26, 2025	12.92	12.87	12.87	13.06	12.74	38.91M
August 25, 2025	12.44	12.94	12.94	13.17	12.44	62.49M
August 22, 2025	12.49	12.43	12.43	12.56	12.33	20.7M
August 21, 2025	12.66	12.45	12.45	12.67	12.38	23.16M
August 20, 2025	12.39	12.63	12.63	12.74	12.33	32.21M
August 19, 2025	12.38	12.46	12.46	12.48	12.22	26.92M
August 18, 2025	12.15	12.36	12.36	12.61	12.14	34.03M
August 15, 2025	11.92	12.16	12.16	12.17	11.9	15.33M
August 14, 2025	12.16	11.98	11.98	12.29	11.95	19M
August 13, 2025	12.18	12.18	12.18	12.23	12.13	17.7M
August 12, 2025	12.24	12.17	12.17	12.25	12.11	12.29M
August 11, 2025	12.09	12.27	12.27	12.4	12.06	19.35M
August 08, 2025	12.12	12.06	12.06	12.17	12.02	11.11M
August 07, 2025	12.24	12.12	12.12	12.28	12.1	14.23M
August 06, 2025	12.22	12.25	12.25	12.27	12.14	12.39M
August 05, 2025	12.14	12.23	12.23	12.29	12.12	11.1M
August 04, 2025	12	12.13	12.13	12.15	11.92	10.37M
August 01, 2025	12.08	12.08	12.08	12.18	12.02	11.14M
July 31, 2025	12.25	12.12	12.12	12.27	12.05	13.89M
July 30, 2025	12.44	12.26	12.26	12.47	12.12	18.54M
July 29, 2025	12.53	12.47	12.47	12.61	12.33	15.97M
July 28, 2025	12.48	12.56	12.56	12.6	12.39	20.05M
July 25, 2025	12.61	12.49	12.49	12.62	12.43	18.01M
July 24, 2025	12.53	12.61	12.61	12.61	12.45	23.15M
July 23, 2025	12.88	12.55	12.55	12.88	12.45	35.46M
July 22, 2025	12.32	12.97	12.97	12.97	12.22	54.15M
July 21, 2025	12.32	12.35	12.35	12.4	12.17	21.84M
July 18, 2025	12.12	12.35	12.35	12.35	12.09	32.22M
July 17, 2025	12.09	12.12	12.12	12.2	12.04	14.66M
July 16, 2025	12.04	12.06	12.06	12.12	11.99	12.91M
July 15, 2025	12.13	12.04	12.04	12.18	11.93	17.76M
July 14, 2025	12.08	12.13	12.13	12.19	12.04	13.89M
July 11, 2025	11.92	12.09	12.09	12.13	11.9	15.9M
July 10, 2025	11.93	11.97	11.97	12.02	11.81	13.74M
July 09, 2025	12.16	11.93	11.93	12.2	11.88	23.68M
July 08, 2025	12.05	12.14	12.14	12.16	11.95	15.64M
July 07, 2025	12.08	12.05	12.05	12.15	12.02	11.9M
July 04, 2025	12.33	12.09	12.09	12.33	12.05	22.47M
July 03, 2025	12.32	12.38	12.38	12.55	12.18	19.56M
July 02, 2025	12.51	12.34	12.34	12.55	12.21	23.59M
July 01, 2025	12.5	12.52	12.52	12.71	12.15	36.75M
June 30, 2025	12.57	12.49	12.49	12.71	12.35	33.07M
June 27, 2025	12.65	12.65	12.65	13.08	12.6	43.21M
June 26, 2025	12.69	12.59	12.59	13.18	12.59	59.12M
June 25, 2025	12.63	12.84	12.84	12.98	12.48	67.55M
June 24, 2025	12.24	12.82	12.82	13.07	12.1	79.91M
June 23, 2025	11.73	12.24	12.24	12.3	11.65	47.33M

Guangxi Yuegui Guangye Holdings Co., Ltd. (000833.SZ) SHZ