Sichuan Zigong Conveying Machine Group Co., Ltd. - 001288.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.21	37.69	37.69	38.66	36.85	3.77M
February 12, 2026	37.49	37.39	37.39	38	36.3	4.94M
February 11, 2026	37.5	37.6	37.6	38.88	37.28	9.58M
February 10, 2026	36.72	37.17	37.17	38.48	36.4	7.2M
February 09, 2026	36.79	36.6	36.6	37.28	35.4	4.35M
February 06, 2026	34.47	36.21	36.21	36.66	34	5.63M
February 05, 2026	36.51	34.64	34.64	36.51	34.4	5.82M
February 04, 2026	36.14	36.5	36.5	36.96	35.9	3.79M
February 03, 2026	34.74	36.15	36.15	36.44	34.7	6.62M
February 02, 2026	35.46	34.5	34.5	36.09	34.14	6.61M
January 30, 2026	36.74	36.25	36.25	37.75	35.25	6.88M
January 29, 2026	38.85	37.27	37.27	39.77	36.75	14.06M
January 28, 2026	39.15	40.83	40.83	40.99	38.42	11.11M
January 27, 2026	35.01	39.16	39.16	40.78	35.01	13.81M
January 26, 2026	34.98	38.15	38.15	38.15	34.5	5.47M
January 23, 2026	35.4	34.68	34.68	35.76	33.68	8.68M
January 22, 2026	31.86	34.99	34.99	34.99	31.81	9.77M
January 21, 2026	31.03	31.81	31.81	31.92	30.8	2.79M
January 20, 2026	31.1	31.23	31.23	31.95	30.4	3.16M
January 19, 2026	31.35	31.09	31.09	31.94	30.93	2.68M
January 16, 2026	30.06	31.4	31.4	31.75	29.96	3.85M
January 15, 2026	30.14	30.24	30.24	30.5	29.85	2.69M
January 14, 2026	29.9	30.14	30.14	30.55	29.56	5.29M
January 13, 2026	31.6	29.89	29.89	31.95	29.6	6.87M
January 12, 2026	32.19	31.6	31.6	32.26	31.33	3.54M
January 09, 2026	31.89	32.09	32.09	32.5	31.37	3.59M
January 08, 2026	32.64	32	32	32.89	31.89	2.94M
January 07, 2026	32.65	32.63	32.63	33.66	32.35	3.61M
January 06, 2026	31.94	32.7	32.7	33.09	31.79	3.47M
January 05, 2026	31.95	31.97	31.97	32.16	31.62	2.82M
December 31, 2025	31.25	31.95	31.95	32.4	31.25	3.48M
December 30, 2025	31.55	31.18	31.18	32.05	30.95	4.07M
December 29, 2025	33.17	31.66	31.66	33.64	30.31	9.62M
December 26, 2025	33.14	33.26	33.26	33.41	32.2	4.12M
December 25, 2025	33.74	33.12	33.12	34.19	33.03	3.58M
December 24, 2025	32.5	33.85	33.85	33.99	32.03	4.57M
December 23, 2025	32.94	32.56	32.56	33.39	32.4	2.6M
December 22, 2025	31.94	33	33	33.78	31.56	5.43M
December 19, 2025	31.78	31.96	31.96	33	31.24	5.53M
December 18, 2025	33.3	32.1	32.1	33.3	31	11.02M
December 17, 2025	32.15	34.26	34.26	34.32	31.93	7.93M
December 16, 2025	32.54	32.15	32.15	33.08	31.8	6.7M
December 15, 2025	30.88	32.54	32.54	34.07	30.88	10.1M
December 12, 2025	30.69	30.97	30.97	31.6	30.4	3.11M
December 11, 2025	31.22	30.61	30.61	31.67	30.51	1.88M
December 10, 2025	31.11	31.22	31.22	31.3	30.5	1.89M
December 09, 2025	31.22	30.98	30.98	31.39	30.68	1.92M
December 08, 2025	30.69	31.17	31.17	31.46	29.91	2.53M
December 05, 2025	30.53	30.69	30.69	30.88	30.31	2.09M
December 04, 2025	30.36	30.53	30.53	30.83	30.2	2.44M
December 03, 2025	29.98	30.3	30.3	30.63	29.8	1.88M
December 02, 2025	29.68	30.04	30.04	30.15	29.34	2.11M
December 01, 2025	29.9	29.68	29.68	29.9	29.26	1.74M
November 28, 2025	29.49	29.83	29.83	29.95	28.92	2.26M
November 27, 2025	30.31	29.49	29.49	30.59	29.36	2.79M
November 26, 2025	31.02	30.4	30.4	31.31	30.25	3.6M
November 25, 2025	30.06	31.02	31.02	31.18	29.8	4.22M
November 24, 2025	29.3	29.78	29.78	29.88	28.9	2.46M
November 21, 2025	29.6	29.01	29.01	30.08	28.61	3.22M
November 20, 2025	29.67	29.7	29.7	30.45	29.52	2.91M

Sichuan Zigong Conveying Machine Group Co., Ltd. (001288.SZ) SHZ