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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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