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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.32	13.48	13.48	14.33	13.35	87.48M
September 02, 2025	14.2	14.19	14.19	15	13.88	138.81M
September 01, 2025	13.82	14.2	14.2	14.45	13.52	114.55M
August 29, 2025	13.09	13.74	13.74	13.86	12.98	115.95M
August 28, 2025	13.01	13.09	13.09	13.31	12.48	69.79M
August 27, 2025	13.41	13.09	13.09	13.57	13.08	70.06M
August 26, 2025	13.68	13.49	13.49	13.7	13.41	68.17M
August 25, 2025	13.55	13.87	13.87	13.93	13.42	116.67M
August 22, 2025	13.41	13.42	13.42	13.76	13.32	86.03M
August 21, 2025	14.34	13.5	13.5	14.34	13.35	157.16M
August 20, 2025	13.07	14.62	14.62	14.62	13.04	79.68M
August 19, 2025	13.05	13.29	13.29	13.55	12.96	97.96M
August 18, 2025	12.77	13.11	13.11	13.26	12.73	90.83M
August 15, 2025	12.56	12.75	12.75	12.8	12.53	45.09M
August 14, 2025	13.1	12.63	12.63	13.1	12.58	59.12M
August 13, 2025	12.52	12.84	12.84	12.98	12.51	73.27M
August 12, 2025	12.9	12.65	12.65	12.91	12.41	70.37M
August 11, 2025	13.12	13.03	13.03	13.25	12.88	60.7M
August 08, 2025	12.89	13.06	13.06	13.39	12.78	105.12M
August 07, 2025	12.68	12.91	12.91	13	12.37	90.42M
August 06, 2025	12.68	12.7	12.7	12.86	12.55	51.5M
August 05, 2025	12.68	12.72	12.72	13	12.64	67.37M
August 04, 2025	12.35	12.57	12.57	12.58	12.3	43.4M
August 01, 2025	12.42	12.41	12.41	12.64	12.31	51.94M
July 31, 2025	12.49	12.35	12.35	12.67	12.28	50.67M
July 30, 2025	13.01	12.63	12.63	13.08	12.41	64.32M
July 29, 2025	13.2	12.99	12.99	13.31	12.81	95.08M
July 28, 2025	13.24	13.31	13.31	13.55	13.1	82.89M
July 25, 2025	13.45	13.24	13.24	13.78	13.16	114.09M
July 24, 2025	12.72	13.7	13.7	14	12.72	168.3M
July 23, 2025	12.42	12.91	12.91	13.26	12.08	172.02M
July 22, 2025	12.7	12.5	12.5	12.84	12.4	146.54M
July 21, 2025	12.38	12.72	12.72	13.05	12.03	233.21M
July 18, 2025	10.81	11.86	11.86	11.86	10.79	88.24M
July 17, 2025	10.53	10.78	10.78	10.78	10.43	37.47M
July 16, 2025	10.81	10.62	10.62	10.88	10.56	48.82M
July 15, 2025	11.12	10.81	10.81	11.3	10.77	71.36M
July 14, 2025	11.22	11.13	11.13	11.42	11.03	74.6M
July 11, 2025	10.74	11.13	11.13	11.58	10.66	128.86M
July 10, 2025	10.66	10.71	10.71	10.75	10.56	38.8M
July 09, 2025	10.93	10.66	10.66	11.05	10.63	54.35M
July 08, 2025	10.72	10.89	10.89	10.97	10.7	49.34M
July 07, 2025	10.6	10.82	10.82	11.07	10.54	60.97M
July 04, 2025	10.85	10.59	10.59	10.92	10.49	54.65M
July 03, 2025	10.89	10.95	10.95	10.98	10.67	57.67M
July 02, 2025	10.9	10.86	10.86	11.1	10.78	65.99M
July 01, 2025	11.1	10.95	10.95	11.1	10.63	92.18M
June 30, 2025	11.18	11.13	11.13	11.26	10.9	107.15M
June 27, 2025	11.75	11.06	11.06	11.94	11.03	201.28M
June 26, 2025	10.46	11.5	11.5	11.5	10.39	93.02M
June 25, 2025	10.35	10.45	10.45	10.56	10.25	109.57M
June 24, 2025	9.71	10.33	10.33	10.5	9.63	115.34M
June 23, 2025	9.28	9.62	9.62	9.67	9.23	45.9M
June 20, 2025	9.36	9.34	9.34	9.6	9.34	37.65M
June 19, 2025	9.66	9.41	9.41	9.9	9.38	52.31M
June 18, 2025	9.88	9.72	9.72	9.88	9.53	60.51M

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