Wuhan Sante Cableway Group Co., Ltd. - 002159.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	16.21	16.03	16.03	16.21	15.93	4.84M
September 08, 2025	16.14	16.2	16.2	16.37	16.11	6.64M
September 05, 2025	16.32	16.24	16.24	16.37	15.75	10.4M
September 04, 2025	16	16.37	16.37	16.54	15.9	13.52M
September 03, 2025	15.95	15.95	15.95	16.32	15.77	9.86M
September 02, 2025	15.87	15.88	15.88	15.95	15.69	6.39M
September 01, 2025	15.73	15.87	15.87	15.95	15.66	6.78M
August 29, 2025	15.4	15.7	15.7	15.83	15.38	5.77M
August 28, 2025	15.46	15.47	15.47	15.64	15.13	5.05M
August 27, 2025	15.81	15.46	15.46	15.81	15.38	6.33M
August 26, 2025	15.89	15.84	15.84	15.9	15.78	5.14M
August 25, 2025	15.88	15.85	15.85	15.92	15.76	4.82M
August 22, 2025	15.8	15.83	15.83	15.85	15.68	4.41M
August 21, 2025	15.77	15.77	15.77	15.87	15.7	4.59M
August 20, 2025	15.6	15.79	15.79	15.88	15.54	5.89M
August 19, 2025	15.54	15.58	15.58	15.64	15.46	3.98M
August 18, 2025	15.44	15.51	15.51	15.58	15.44	4.87M
August 15, 2025	15.18	15.37	15.37	15.44	15.18	3.49M
August 14, 2025	15.45	15.21	15.21	15.56	15.19	4.21M
August 13, 2025	15.54	15.47	15.47	15.58	15.34	3.93M
August 12, 2025	15.48	15.44	15.44	15.6	15.42	3.53M
August 11, 2025	15.41	15.48	15.48	15.48	15.28	2.81M
August 08, 2025	15.33	15.43	15.43	15.45	15.24	3.75M
August 07, 2025	15.31	15.33	15.33	15.44	15.28	2.85M
August 06, 2025	15.46	15.33	15.33	15.46	15.33	3.61M
August 05, 2025	15.33	15.46	15.46	15.47	15.28	3.38M
August 04, 2025	15.25	15.32	15.32	15.32	15.16	3.17M
August 01, 2025	15.31	15.25	15.25	15.4	15.16	4.66M
July 31, 2025	15.69	15.37	15.37	15.77	15.31	6.71M
July 30, 2025	15.61	15.66	15.66	15.79	15.52	6.72M
July 29, 2025	15.8	15.65	15.65	15.86	15.5	6.34M
July 28, 2025	15.81	15.7	15.7	15.95	15.68	9.12M
July 25, 2025	16.19	15.7	15.7	16.38	15.66	19.68M
July 24, 2025	15.4	16.18	16.18	16.91	15.38	28.03M
July 23, 2025	15.52	15.37	15.37	15.6	15.37	2.96M
July 22, 2025	15.57	15.48	15.48	15.62	15.37	3.24M
July 21, 2025	15.35	15.55	15.55	15.6	15.32	5.49M
July 18, 2025	15.33	15.43	15.43	15.99	15.27	11.16M
July 17, 2025	15.4	15.33	15.33	15.52	15.3	2.81M
July 16, 2025	15.49	15.42	15.42	15.55	15.27	3.08M
July 15, 2025	15.5	15.41	15.41	15.5	15.19	3.61M
July 14, 2025	15.45	15.54	15.54	15.54	15.34	3.13M
July 11, 2025	15.68	15.44	15.44	15.92	15.31	4.71M
July 10, 2025	15.32	15.41	15.41	15.47	15.23	2.93M
July 09, 2025	15.37	15.32	15.32	15.38	15.21	2.37M
July 08, 2025	15.32	15.38	15.38	15.43	15.22	2.85M
July 07, 2025	15.2	15.28	15.28	15.37	15.14	1.97M
July 04, 2025	15.29	15.21	15.21	15.31	15.14	2.03M
July 03, 2025	15.43	15.45	15.2	15.53	15.38	1.74M
July 02, 2025	15.4	15.44	15.19	15.55	15.37	2.21M
July 01, 2025	15.4	15.43	15.18	15.53	15.34	3.41M
June 30, 2025	15.29	15.39	15.14	15.45	15.21	2.92M
June 27, 2025	15.25	15.27	15.27	15.28	15.12	2.19M
June 26, 2025	15.17	15.31	15.31	15.38	15.05	3.58M
June 25, 2025	15.13	15.13	15.13	15.17	14.98	1.72M
June 24, 2025	14.85	15.08	15.08	15.08	14.76	1.95M
June 23, 2025	14.65	14.81	14.81	14.85	14.53	1.45M
June 20, 2025	14.77	14.71	14.71	14.86	14.69	1.62M
June 19, 2025	14.9	14.72	14.72	15.07	14.68	1.72M
June 18, 2025	14.97	14.98	14.98	15.05	14.78	1.47M

Wuhan Sante Cableway Group Co., Ltd. (002159.SZ) SHZ