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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2.66	2.67	2.67	2.69	2.62	86.95M
September 23, 2025	2.79	2.69	2.69	2.81	2.63	132.91M
September 22, 2025	2.9	2.74	2.74	2.9	2.64	97.55M
September 19, 2025	2.9	2.74	2.74	2.93	2.72	157.34M
September 18, 2025	2.99	2.88	2.88	3.07	2.84	220.65M
September 17, 2025	2.96	2.98	2.98	3.05	2.94	228.65M
September 16, 2025	2.82	2.96	2.96	3.1	2.8	310.74M
September 15, 2025	2.76	2.82	2.82	2.83	2.72	126.59M
September 12, 2025	2.77	2.78	2.78	2.81	2.75	107.17M
September 11, 2025	2.72	2.78	2.78	2.8	2.67	135.03M
September 10, 2025	2.64	2.73	2.73	2.81	2.63	160.93M
September 09, 2025	2.7	2.65	2.65	2.71	2.63	90.51M
September 08, 2025	2.69	2.71	2.71	2.74	2.67	121.47M
September 05, 2025	2.66	2.69	2.69	2.7	2.62	145.88M
September 04, 2025	2.62	2.65	2.65	2.68	2.58	156.2M
September 03, 2025	2.63	2.62	2.62	2.69	2.59	146.65M
September 02, 2025	2.62	2.62	2.62	2.66	2.56	99.6M
September 01, 2025	2.55	2.62	2.62	2.62	2.52	115.65M
August 29, 2025	2.6	2.55	2.55	2.61	2.54	66.49M
August 28, 2025	2.58	2.6	2.6	2.62	2.5	101.57M
August 27, 2025	2.64	2.58	2.58	2.73	2.58	152.98M
August 26, 2025	2.61	2.64	2.64	2.64	2.59	97.01M
August 25, 2025	2.66	2.63	2.63	2.73	2.62	166M
August 22, 2025	2.61	2.63	2.63	2.65	2.59	141.96M
August 21, 2025	2.61	2.6	2.6	2.64	2.56	149.35M
August 20, 2025	2.62	2.61	2.61	2.65	2.55	310.64M
August 19, 2025	2.4	2.64	2.64	2.64	2.38	343.44M
August 18, 2025	2.36	2.4	2.4	2.42	2.35	64.73M
August 15, 2025	2.34	2.35	2.35	2.38	2.33	49.29M
August 14, 2025	2.41	2.34	2.34	2.42	2.33	59.78M
August 13, 2025	2.43	2.41	2.41	2.44	2.4	53.19M
August 12, 2025	2.45	2.43	2.43	2.47	2.42	39.45M
August 11, 2025	2.44	2.46	2.46	2.47	2.43	38.47M
August 08, 2025	2.43	2.44	2.44	2.46	2.42	28.99M
August 07, 2025	2.47	2.44	2.44	2.47	2.42	46.1M
August 06, 2025	2.48	2.47	2.47	2.49	2.45	37.58M
August 05, 2025	2.47	2.48	2.48	2.52	2.46	34.19M
August 04, 2025	2.47	2.46	2.46	2.48	2.44	43.77M
August 01, 2025	2.48	2.49	2.49	2.51	2.47	34.26M
July 31, 2025	2.51	2.48	2.48	2.54	2.48	41.51M
July 30, 2025	2.52	2.53	2.53	2.54	2.5	37.09M
July 29, 2025	2.59	2.53	2.53	2.59	2.5	51.01M
July 28, 2025	2.58	2.59	2.59	2.61	2.55	44.4M
July 25, 2025	2.59	2.57	2.57	2.6	2.55	39.26M
July 24, 2025	2.55	2.59	2.59	2.6	2.55	53.7M
July 23, 2025	2.58	2.54	2.54	2.61	2.53	46.37M
July 22, 2025	2.54	2.58	2.58	2.59	2.52	75.8M
July 21, 2025	2.46	2.54	2.54	2.57	2.46	81.53M
July 18, 2025	2.46	2.46	2.46	2.47	2.43	26.58M
July 17, 2025	2.46	2.45	2.45	2.48	2.44	32.36M
July 16, 2025	2.48	2.47	2.47	2.49	2.45	36.59M
July 15, 2025	2.53	2.48	2.48	2.56	2.45	49.92M
July 14, 2025	2.56	2.54	2.54	2.57	2.52	30.46M
July 11, 2025	2.55	2.56	2.56	2.57	2.53	40.14M
July 10, 2025	2.53	2.55	2.55	2.56	2.51	37.52M
July 09, 2025	2.51	2.54	2.54	2.56	2.5	47.04M
July 08, 2025	2.5	2.51	2.51	2.52	2.49	27.55M
July 07, 2025	2.5	2.5	2.5	2.52	2.48	28.08M

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