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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.68	20.35	20.35	20.71	19.67	48.8M
January 13, 2026	19.95	19.78	19.78	20.34	19.72	33.53M
January 12, 2026	20.2	20.04	20.04	20.39	19.7	39.14M
January 09, 2026	20.31	20.39	20.39	20.53	19.9	35.22M
January 08, 2026	20.45	20.47	20.47	20.93	20.24	34.68M
January 07, 2026	21.1	20.69	20.69	21.5	20.5	49.11M
January 06, 2026	19.92	21.09	21.09	21.7	19.76	62.54M
January 05, 2026	20.07	19.74	19.74	20.24	19.17	50.31M
December 31, 2025	18.7	19.46	19.46	19.75	18.4	47.13M
December 30, 2025	18.51	18.55	18.55	18.73	18.24	22.31M
December 29, 2025	18.95	18.68	18.68	19.06	18.53	22.8M
December 26, 2025	18.89	19.05	19.05	19.42	18.6	32.26M
December 25, 2025	18.71	18.75	18.75	18.84	18.38	21.37M
December 24, 2025	18.68	18.8	18.8	19.02	18.55	24.2M
December 23, 2025	18.69	18.75	18.75	19.13	18.44	26.25M
December 22, 2025	18.56	18.78	18.78	18.93	18.53	18.29M
December 19, 2025	18.28	18.48	18.48	18.6	17.96	19.34M
December 18, 2025	18.5	18.18	18.18	18.56	18.18	17.91M
December 17, 2025	17.96	18.65	18.65	18.72	17.83	29.58M
December 16, 2025	18.91	17.97	17.97	19	17.72	36.42M
December 15, 2025	18.9	19.02	19.02	19.32	18.6	40.28M
December 12, 2025	19.7	18.9	18.9	19.91	18.45	71.84M
December 11, 2025	20.42	20.45	20.45	21.1	20.35	38.56M
December 10, 2025	20.89	20.36	20.36	21.1	20.2	33.3M
December 09, 2025	20.71	20.78	20.78	21.35	20.61	41.98M
December 08, 2025	19.7	20.72	20.72	21.13	19.52	61.95M
December 05, 2025	19.33	19.5	19.5	19.62	19.19	29.9M
December 04, 2025	19.23	19.39	19.39	20.35	19.23	46.3M
December 03, 2025	20.67	20.32	20.32	21.12	20.06	52.25M
December 02, 2025	20.05	20.67	20.67	21.5	19.78	85.38M
December 01, 2025	19.91	20.07	20.07	20.6	19.5	64.72M
November 28, 2025	19.23	19.66	19.66	20.05	19.07	52.9M
November 27, 2025	19.64	19.31	19.31	19.88	19.15	37.18M
November 26, 2025	19.95	19.7	19.7	20.13	19.57	37.93M
November 25, 2025	20.27	20	20	20.49	19.88	45.34M
November 24, 2025	20.72	20.12	20.12	21.04	19.8	50.66M
November 21, 2025	21.57	20.14	20.14	22.11	20.1	74.75M
November 20, 2025	22.1	22.18	22.18	23.13	21.83	61M
November 19, 2025	22.03	22.3	22.3	23.4	21.9	90.73M
November 18, 2025	23.56	23.12	23.12	24.87	22.55	105.72M
November 17, 2025	24.18	23.47	23.47	25.32	21.87	142.93M
November 14, 2025	21.7	24.22	24.22	24.22	21.56	119.02M
November 13, 2025	17.35	22.02	22.02	22.68	17.35	128.61M
November 12, 2025	18.55	20.65	20.65	20.65	18.35	100.52M
November 11, 2025	18.76	18.77	18.77	19.58	18.62	93.75M
November 10, 2025	18.11	18.76	18.76	19.53	18.11	119.19M
November 07, 2025	17.35	17.75	17.75	18.66	16.89	95.74M
November 06, 2025	16.62	17.15	17.15	17.94	16.6	102.81M
November 05, 2025	15.24	16.31	16.31	16.85	15.17	72.14M
November 04, 2025	16.52	15.66	15.66	16.53	15.5	50.12M
November 03, 2025	16.56	16.34	16.34	16.9	15.95	60.14M
October 31, 2025	15.71	16	16	16.24	15.69	39.61M
October 30, 2025	15.52	15.81	15.81	16.55	15.4	50.5M
October 29, 2025	15.38	15.63	15.63	15.74	15.09	37.2M
October 28, 2025	15.8	15.4	15.4	15.86	15.23	46.22M
October 27, 2025	15.82	15.98	15.98	16.18	15.62	52.43M
October 24, 2025	15.16	15.55	15.55	16.2	15.16	65.31M
October 23, 2025	14.78	15.12	15.12	15.18	14.73	43.05M
October 22, 2025	15.08	14.78	14.78	15.18	14.75	39.07M
October 21, 2025	14.81	15.27	15.27	15.35	14.75	57.95M

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