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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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