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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.78	2.78	2.78	2.78	2.78	0
February 12, 2026	2.86	2.78	2.78	2.86	2.77	84.38M
February 11, 2026	2.93	2.86	2.86	2.95	2.85	123.72M
February 10, 2026	2.8	2.95	2.95	3.02	2.78	230.33M
February 09, 2026	2.78	2.8	2.8	2.82	2.77	65.81M
February 06, 2026	2.7	2.75	2.75	2.78	2.67	64.67M
February 05, 2026	2.75	2.71	2.71	2.77	2.71	56.79M
February 04, 2026	2.71	2.75	2.75	2.76	2.7	56.04M
February 03, 2026	2.68	2.72	2.72	2.72	2.68	50.43M
February 02, 2026	2.77	2.66	2.66	2.78	2.65	71.99M
January 30, 2026	2.79	2.78	2.78	2.83	2.75	74.34M
January 29, 2026	2.81	2.81	2.81	2.87	2.79	102.66M
January 28, 2026	2.74	2.8	2.8	2.86	2.71	107.05M
January 27, 2026	2.75	2.75	2.75	2.77	2.68	73.1M
January 26, 2026	2.82	2.78	2.78	2.84	2.73	86.46M
January 23, 2026	2.76	2.81	2.81	2.81	2.74	87.41M
January 22, 2026	2.69	2.76	2.76	2.76	2.69	73.43M
January 21, 2026	2.7	2.69	2.69	2.72	2.68	59.45M
January 20, 2026	2.69	2.71	2.71	2.73	2.67	71.55M
January 19, 2026	2.63	2.69	2.69	2.69	2.61	63.01M
January 16, 2026	2.69	2.65	2.65	2.7	2.63	74.98M
January 15, 2026	2.71	2.69	2.69	2.72	2.66	85.35M
January 14, 2026	2.7	2.73	2.73	2.82	2.68	155.28M
January 13, 2026	2.74	2.7	2.7	2.76	2.69	96.42M
January 12, 2026	2.68	2.73	2.73	2.73	2.67	98.73M
January 09, 2026	2.69	2.68	2.68	2.71	2.65	78.81M
January 08, 2026	2.61	2.69	2.69	2.7	2.6	88.82M
January 07, 2026	2.66	2.62	2.62	2.67	2.61	60.32M
January 06, 2026	2.6	2.65	2.65	2.66	2.6	80.16M
January 05, 2026	2.6	2.61	2.61	2.62	2.58	54.74M
December 31, 2025	2.61	2.6	2.6	2.64	2.56	52.88M
December 30, 2025	2.62	2.61	2.61	2.64	2.59	67.03M
December 29, 2025	2.66	2.63	2.63	2.71	2.63	75.26M
December 26, 2025	2.63	2.67	2.67	2.69	2.61	79.13M
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

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