Guangzhou Zhiguang Electric Co., Ltd. (002169.SZ) SHZ

13.90

-0.3(-2.11%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.23	13.9	13.9	14.66	13.79	25.68M
April 02, 2026	14.4	14.2	14.2	14.66	14.16	25.21M
April 01, 2026	14.73	14.33	14.33	14.78	14.24	20.55M
March 31, 2026	14.45	14.23	14.23	14.73	14.17	19.88M
March 30, 2026	14.52	14.44	14.44	14.72	14.12	23.74M
March 27, 2026	14.17	14.8	14.8	14.92	14.12	26.59M
March 26, 2026	14.36	14.33	14.33	14.48	14.18	22.84M
March 25, 2026	14.1	14.41	14.41	14.45	14.02	27.91M
March 24, 2026	13.61	13.9	13.9	13.98	13.28	31.77M
March 23, 2026	13.8	13.35	13.35	14.14	13.21	37.88M
March 20, 2026	14.28	14	14	14.53	13.98	29.08M
March 19, 2026	14.8	14.17	14.17	14.8	14.01	37.78M
March 18, 2026	14.61	15.07	15.07	15.1	14.5	32.1M
March 17, 2026	15.73	14.66	14.66	15.77	14.62	49.2M
March 16, 2026	15.7	15.68	15.68	15.86	15.35	32.9M
March 13, 2026	15.88	15.53	15.53	16.27	15.43	40.1M
March 12, 2026	15.84	15.95	15.95	16.65	15.61	48.67M
March 11, 2026	16.3	15.92	15.92	16.49	15.83	39.81M
March 10, 2026	15	16.24	16.24	16.38	15	33.79M
March 09, 2026	15.19	15.38	15.38	15.75	15.18	38.39M
March 06, 2026	15	15.59	15.59	15.91	14.99	44.1M
March 05, 2026	15.25	15.1	15.1	15.35	14.95	35.17M
March 04, 2026	16.29	14.82	14.82	16.29	14.37	34.54M
March 03, 2026	15.54	14.55	14.55	15.73	14.54	61.79M
March 02, 2026	15	15.54	15.54	15.98	15	54.24M
February 27, 2026	16.29	15.47	15.47	16.29	15.38	71.9M
February 26, 2026	15.73	16.45	16.45	16.56	15.63	70.98M
February 25, 2026	15.55	15.73	15.73	15.88	15.27	53.89M
February 24, 2026	15.38	15.6	15.6	15.66	14.74	86.42M
February 13, 2026	13.89	15.3	0	15.3	13.83	56.03M
February 12, 2026	13.6	13.91	0	14.25	13.45	49.42M
February 11, 2026	13.25	13.48	0	13.84	13.15	36.92M
February 10, 2026	13.6	13.33	0	13.68	13.28	51.98M
February 09, 2026	13.31	13.1	0	13.51	12.88	35.01M
February 06, 2026	12.7	13.09	0	13.3	12.63	35.39M
February 05, 2026	13.4	12.99	0	13.42	12.85	43.75M
February 04, 2026	13.62	13.44	0	14.02	13.22	51.51M
February 03, 2026	13.47	13.75	0	13.83	13.2	70.36M
February 02, 2026	13.31	13.47	0	14.03	13.16	91.41M
January 30, 2026	12.63	13	0	13.21	12.14	87.78M
January 29, 2026	12.87	12.62	0	13.02	12.31	105.07M
January 28, 2026	12.35	12.95	0	12.95	12.3	22.84M
January 27, 2026	11.9	11.77	0	11.94	11.22	54.15M
January 26, 2026	11.83	12.07	0	12.6	11.79	54.15M
January 23, 2026	11.57	11.94	0	12.26	11.57	66.02M
January 22, 2026	11.69	11.33	0	11.8	11.29	41.51M
January 21, 2026	11.5	11.67	0	11.86	11.45	38.12M
January 20, 2026	11.57	11.61	0	12	11.47	50.3M
January 19, 2026	11.16	11.58	0	11.67	11.16	43.86M
January 16, 2026	11.81	11.3	0	11.96	11.23	53.63M
January 15, 2026	11.15	11.2	0	11.47	11.09	33.12M
January 14, 2026	11.37	11.26	0	11.67	11.11	54.45M
January 13, 2026	11.52	11.32	0	11.68	11.22	56.27M
January 12, 2026	12.13	11.53	0	12.2	11.46	82.18M
January 09, 2026	11.9	12.2	0	12.28	11.84	54.11M
January 08, 2026	11.86	11.91	0	11.99	11.72	44.75M
January 07, 2026	11.53	11.89	0	12.06	11.37	75.33M
January 06, 2026	11.55	11.48	0	11.68	11.22	78.58M
January 05, 2026	11.89	11.76	0	12.2	11.65	71.4M
December 31, 2025	12.2	11.57	0	12.29	11.5	103.26M