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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	14.62	14.86	14.86	15.19	14.47	63.81M
October 17, 2025	14.5	14.35	14.35	15.08	14.3	60.89M
October 16, 2025	14.83	14.4	14.4	15.23	14.3	49.88M
October 15, 2025	15.27	14.82	14.82	15.27	14.39	92.36M
October 14, 2025	14.87	14.87	14.87	14.87	14.87	22.26M
October 13, 2025	13.07	13.52	13.52	13.57	13.07	23.76M
October 10, 2025	14.1	13.76	13.76	14.12	13.72	27.13M
October 09, 2025	13.98	14.18	14.18	14.26	13.72	35.29M
September 30, 2025	13.52	13.87	13.87	14.06	13.51	30.75M
September 29, 2025	13.39	13.52	13.52	13.62	13.38	18.08M
September 26, 2025	13.49	13.39	13.39	13.77	13.38	18.95M
September 25, 2025	13.85	13.55	13.55	13.9	13.54	23.13M
September 24, 2025	13.43	13.69	13.69	13.77	13.31	29.91M
September 23, 2025	14.08	13.43	13.43	14.08	13.2	41.06M
September 22, 2025	14.01	14.11	14.11	14.47	13.75	29.8M
September 19, 2025	14.15	13.96	13.96	14.39	13.91	35.01M
September 18, 2025	14.6	14.14	14.14	14.62	13.96	41.1M
September 17, 2025	14.95	14.61	14.61	14.95	14.52	41.62M
September 16, 2025	15.17	14.97	14.97	15.21	14.65	50.12M
September 15, 2025	15.09	15.07	15.07	16.07	14.97	97.13M
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

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