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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.81	12.56	12.56	13.04	12.42	23M
November 18, 2025	13.37	12.82	12.82	13.38	12.73	33.78M
November 17, 2025	13.32	13.38	13.38	13.45	13.15	22.14M
November 14, 2025	13.41	13.35	13.35	13.54	13.31	24.32M
November 13, 2025	13.31	13.58	13.58	13.75	13.29	38.01M
November 12, 2025	13.8	13.36	13.36	13.82	13.26	40.05M
November 11, 2025	13.28	13.87	13.87	14	13.11	67.25M
November 10, 2025	13.66	13.25	13.25	13.67	13.16	35.61M
November 07, 2025	13.25	13.55	13.55	13.66	13.14	45.87M
November 06, 2025	12.9	13.26	13.26	13.39	12.9	35.32M
November 05, 2025	12.65	12.94	12.94	12.98	12.6	21.27M
November 04, 2025	13.05	12.89	12.89	13.2	12.75	27.25M
November 03, 2025	13.39	13.17	13.17	13.5	12.93	27.12M
October 31, 2025	13.04	13.14	13.14	13.38	13.03	25.44M
October 30, 2025	13.41	13.15	13.15	13.5	13	36M
October 29, 2025	13.04	13.42	13.42	13.49	13	34.79M
October 28, 2025	13.15	13.05	13.05	13.3	13.01	26.11M
October 27, 2025	13.1	13.19	13.19	13.42	13.03	34.93M
October 24, 2025	12.75	13.06	13.06	13.07	12.75	26.39M
October 23, 2025	12.79	12.72	12.72	12.82	12.37	26.52M
October 22, 2025	12.91	12.8	12.8	12.98	12.72	21.24M
October 21, 2025	13.15	13.05	13.05	13.15	12.9	20.59M
October 20, 2025	13.05	13.01	13.01	13.27	12.9	22.52M
October 17, 2025	13.74	12.96	12.96	13.98	12.88	39.7M
October 16, 2025	14.15	13.74	13.74	14.2	13.7	34.48M
October 15, 2025	14.21	14.29	14.29	14.53	13.84	39.64M
October 14, 2025	14.8	14.26	14.26	15.07	14.2	62.45M
October 13, 2025	13.5	14.69	14.69	14.77	13.5	57.83M
October 10, 2025	14.79	14.14	14.14	14.8	14.11	43.85M
October 09, 2025	14.85	14.7	14.7	14.9	14.45	59.78M
September 30, 2025	13.99	14.34	14.34	14.51	13.9	51.93M
September 29, 2025	13.51	13.98	13.98	13.99	13.51	37.49M
September 26, 2025	13.82	13.51	13.51	14.07	13.49	31.66M
September 25, 2025	13.98	13.92	13.92	14.26	13.84	37.87M
September 24, 2025	13.68	13.94	13.94	14.02	13.51	34.63M
September 23, 2025	14.24	13.75	13.75	14.46	13.37	50.54M
September 22, 2025	14.62	14.23	14.23	14.76	14.07	48.55M
September 19, 2025	14.45	14.6	14.6	14.95	14.36	49.09M
September 18, 2025	14.9	14.5	14.5	14.9	14.36	59.68M
September 17, 2025	14.95	14.9	14.9	15	14.75	47.18M
September 16, 2025	15.14	15.08	15.08	15.17	14.41	76.68M
September 15, 2025	15.29	15.02	15.02	15.48	14.93	77.68M
September 12, 2025	14.82	15.42	15.42	15.66	14.56	117.29M
September 11, 2025	14.79	14.81	14.81	15	14.55	75.35M
September 10, 2025	15.05	14.78	14.78	15.55	14.66	94.19M
September 09, 2025	15.38	15.23	15.23	16.3	15.18	137.68M
September 08, 2025	15.21	15.55	15.55	16.1	14.79	165.11M
September 05, 2025	13.8	14.91	14.91	15.08	13.71	167.26M
September 04, 2025	13.51	14.2	14.2	14.83	13.5	177.85M

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