Zhongnanhong Culture Group Co. Ltd. Class A - 002445.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.63	2.64	2.64	2.65	2.59	51.61M
December 24, 2025	2.58	2.63	2.63	2.65	2.57	50.48M
December 23, 2025	2.66	2.59	2.59	2.67	2.58	66.5M
December 22, 2025	2.63	2.66	2.66	2.74	2.62	80.28M
December 19, 2025	2.55	2.61	2.61	2.63	2.53	94.53M
December 18, 2025	2.52	2.54	2.54	2.58	2.51	72.13M
December 17, 2025	2.59	2.54	2.54	2.6	2.47	129.14M
December 16, 2025	2.74	2.6	2.6	2.76	2.58	156.9M
December 15, 2025	2.71	2.74	2.74	2.77	2.64	172.92M
December 12, 2025	2.87	2.84	2.84	2.92	2.79	209.77M
December 11, 2025	2.77	2.85	2.85	2.95	2.71	287.49M
December 10, 2025	2.82	2.77	2.77	2.91	2.76	341.72M
December 09, 2025	2.55	2.82	2.82	2.82	2.54	228.67M
December 08, 2025	2.56	2.56	2.56	2.57	2.54	30.29M
December 05, 2025	2.5	2.55	2.55	2.55	2.48	31.89M
December 04, 2025	2.52	2.5	2.5	2.53	2.48	36.06M
December 03, 2025	2.55	2.52	2.52	2.56	2.51	33.36M
December 02, 2025	2.56	2.55	2.55	2.57	2.52	33.56M
December 01, 2025	2.58	2.57	2.57	2.6	2.55	33.23M
November 28, 2025	2.52	2.56	2.56	2.57	2.5	41.65M
November 27, 2025	2.55	2.52	2.52	2.57	2.52	34.23M
November 26, 2025	2.54	2.55	2.55	2.59	2.53	42.2M
November 25, 2025	2.55	2.55	2.55	2.59	2.54	43.26M
November 24, 2025	2.52	2.54	2.54	2.55	2.49	39.75M
November 21, 2025	2.6	2.5	2.5	2.62	2.5	65.08M
November 20, 2025	2.65	2.62	2.62	2.66	2.6	62.41M
November 19, 2025	2.66	2.64	2.64	2.67	2.61	56.02M
November 18, 2025	2.72	2.67	2.67	2.73	2.63	84.23M
November 17, 2025	2.7	2.73	2.73	2.74	2.68	56.65M
November 14, 2025	2.66	2.7	2.7	2.72	2.65	75.66M
November 13, 2025	2.64	2.67	2.67	2.68	2.63	58.06M
November 12, 2025	2.66	2.65	2.65	2.67	2.62	57.9M
November 11, 2025	2.62	2.66	2.66	2.66	2.62	61.53M
November 10, 2025	2.59	2.62	2.62	2.64	2.58	41.76M
November 07, 2025	2.61	2.59	2.59	2.64	2.59	47.18M
November 06, 2025	2.65	2.62	2.62	2.66	2.61	50.57M
November 05, 2025	2.58	2.65	2.65	2.68	2.56	88.59M
November 04, 2025	2.6	2.6	2.6	2.61	2.56	44.35M
November 03, 2025	2.54	2.6	2.6	2.6	2.54	50.56M
October 31, 2025	2.52	2.55	2.55	2.56	2.51	37.99M
October 30, 2025	2.56	2.52	2.52	2.56	2.52	43.55M
October 29, 2025	2.59	2.57	2.57	2.61	2.55	37.73M
October 28, 2025	2.61	2.6	2.6	2.62	2.58	40.62M
October 27, 2025	2.62	2.62	2.62	2.66	2.6	54.25M
October 24, 2025	2.65	2.61	2.61	2.66	2.59	50.29M
October 23, 2025	2.61	2.65	2.65	2.66	2.59	57.59M
October 22, 2025	2.62	2.63	2.63	2.67	2.6	66.8M
October 21, 2025	2.56	2.62	2.62	2.63	2.55	63.1M
October 20, 2025	2.49	2.54	2.54	2.57	2.48	58.57M
October 17, 2025	2.49	2.47	2.47	2.52	2.47	51.96M
October 16, 2025	2.56	2.51	2.51	2.56	2.49	63.36M
October 15, 2025	2.54	2.57	2.57	2.58	2.54	47.31M
October 14, 2025	2.59	2.52	2.52	2.62	2.52	70.56M
October 13, 2025	2.53	2.59	2.59	2.6	2.48	68.48M
October 10, 2025	2.62	2.62	2.62	2.66	2.59	60.42M
October 09, 2025	2.62	2.63	2.63	2.63	2.57	68.53M
September 30, 2025	2.65	2.62	2.62	2.67	2.6	69.81M
September 29, 2025	2.63	2.66	2.66	2.66	2.57	71.7M
September 26, 2025	2.66	2.65	2.65	2.69	2.62	83.76M
September 25, 2025	2.66	2.63	2.63	2.68	2.61	65.97M

Zhongnanhong Culture Group Co. Ltd. Class A (002445.SZ) SHZ