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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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