Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd - 002167.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.1	12.9	12.9	13.26	12.88	23.36M
February 12, 2026	13.1	13.3	13.3	13.45	13.08	30.29M
February 11, 2026	12.8	13.18	13.18	13.45	12.78	34.98M
February 10, 2026	13.1	12.84	12.84	13.2	12.82	19.57M
February 09, 2026	13.2	13.1	13.1	13.28	12.96	26.18M
February 06, 2026	12.13	12.98	12.98	13.4	12.06	44.81M
February 05, 2026	12.93	12.42	12.42	13	12.33	32.65M
February 04, 2026	13.21	13.11	13.11	13.4	12.92	28.58M
February 03, 2026	12.88	13.16	13.16	13.18	12.58	36.52M
February 02, 2026	13.24	12.67	12.67	13.45	12.66	46.42M
January 30, 2026	13.85	13.61	13.61	13.88	13	67.58M
January 29, 2026	15	14.26	14.26	15.01	14.13	87.24M
January 28, 2026	14.49	15.05	15.05	15.23	14.26	92.42M
January 27, 2026	14.62	14.48	14.48	14.94	14.26	64.29M
January 26, 2026	14.79	14.95	14.95	15.3	14.6	95.75M
January 23, 2026	14.11	14.55	14.55	14.6	13.95	66.29M
January 22, 2026	13.8	14.02	14.02	14.22	13.76	39.86M
January 21, 2026	13.55	13.9	13.9	14.07	13.49	43.07M
January 20, 2026	13.95	13.65	13.65	14.02	13.39	47.93M
January 19, 2026	13.67	13.94	13.94	14.11	13.67	70.35M
January 16, 2026	13.5	13.49	13.49	13.85	13.41	50.84M
January 15, 2026	13.14	13.41	13.41	13.61	13.13	41.57M
January 14, 2026	13.51	13.32	13.32	13.83	13.12	68.58M
January 13, 2026	13.3	13.08	13.08	13.47	13.05	51.58M
January 12, 2026	13.61	13.48	13.48	13.66	13.24	46.3M
January 09, 2026	13.1	13.48	13.48	13.61	13.05	45.11M
January 08, 2026	12.95	13.16	13.16	13.48	12.95	35.05M
January 07, 2026	13.4	13.09	13.09	13.49	13	42.17M
January 06, 2026	12.79	13.1	13.1	13.14	12.79	40.08M
January 05, 2026	12.43	12.68	12.68	12.74	12.39	25.65M
December 31, 2025	12.54	12.35	12.35	12.58	12.29	15.85M
December 30, 2025	12.3	12.39	12.39	12.49	12.19	15.14M
December 29, 2025	12.62	12.42	12.42	12.68	12.39	20.9M
December 26, 2025	12.49	12.62	12.62	12.74	12.44	29.96M
December 25, 2025	12.41	12.43	12.43	12.48	12.26	16.22M
December 24, 2025	12.42	12.43	12.43	12.49	12.3	18.24M
December 23, 2025	12.34	12.42	12.42	12.62	12.25	30.02M
December 22, 2025	12.22	12.34	12.34	12.42	12.1	22.97M
December 19, 2025	11.91	12.12	12.12	12.24	11.88	16.11M
December 18, 2025	11.85	11.88	11.88	12.13	11.79	12.77M
December 17, 2025	11.74	11.99	11.99	12.01	11.58	19.23M
December 16, 2025	12.03	11.73	11.73	12.1	11.71	16.97M
December 15, 2025	12.2	12.12	12.12	12.44	12.09	17.23M
December 12, 2025	12.24	12.28	12.28	12.35	12	23.57M
December 11, 2025	12.22	12.27	12.27	12.55	12.1	33.14M
December 10, 2025	12.05	12.18	12.18	12.22	12	14.41M
December 09, 2025	12.15	12.05	12.05	12.21	12	12.37M
December 08, 2025	12.23	12.24	12.24	12.28	12.16	16.44M
December 05, 2025	11.92	12.21	12.21	12.28	11.86	18.03M
December 04, 2025	11.96	11.92	11.92	12.09	11.82	10.63M
December 03, 2025	12.13	11.99	11.99	12.21	11.95	13.36M
December 02, 2025	12.25	12.12	12.12	12.25	12.09	13.21M
December 01, 2025	12.27	12.34	12.34	12.43	12.15	24.85M
November 28, 2025	11.96	12.13	12.13	12.15	11.9	11.93M
November 27, 2025	12.04	11.96	11.96	12.25	11.95	13.3M
November 26, 2025	12.22	12.04	12.04	12.29	12	18.64M
November 25, 2025	12.31	12.32	12.32	12.45	12.24	26.63M
November 24, 2025	11.72	11.85	11.85	11.93	11.58	20.83M
November 21, 2025	12.45	11.57	11.57	12.45	11.57	33.64M
November 20, 2025	12.6	12.53	12.53	12.8	12.5	17.18M

Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (002167.SZ) SHZ