Wuhan Ligong Guangke Co., Ltd. - 300557.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29	29.12	29.12	29.38	28.7	4.84M
November 06, 2025	30	29.83	29.83	30.1	29.49	4.3M
November 05, 2025	29.12	30.08	30.08	30.14	29.1	5M
November 04, 2025	30.5	29.77	29.77	30.5	29.37	6.77M
November 03, 2025	29.75	30.91	30.91	30.91	29.68	11.83M
October 31, 2025	29.14	29.74	29.74	29.74	28.69	8.48M
October 30, 2025	29.15	28.8	28.8	29.25	28.77	5M
October 29, 2025	29.35	29.29	29.29	29.49	28.92	5.99M
October 28, 2025	29.31	29.36	29.36	29.8	29.21	7.08M
October 27, 2025	29.9	29.62	29.62	29.9	29.08	8.43M
October 24, 2025	30.61	29.4	29.4	30.69	29.38	10.63M
October 23, 2025	30.98	30.18	30.18	31.06	29.24	15.4M
October 22, 2025	32.59	31.56	31.56	34.23	31	25.07M
October 21, 2025	25.65	30.64	30.64	30.64	25.58	13.74M
October 20, 2025	25.6	25.53	25.53	25.72	25.29	1.39M
October 17, 2025	25.77	25.1	25.1	25.82	25.03	1.52M
October 16, 2025	26.2	25.66	25.66	26.2	25.6	1.43M
October 15, 2025	26	26.1	26.1	26.28	25.75	1.79M
October 14, 2025	26.69	25.84	25.84	26.7	25.71	2.37M
October 13, 2025	26.06	26.45	26.45	26.65	25.55	2.34M
October 10, 2025	27	26.9	26.9	27.35	26.78	2.09M
October 09, 2025	27.07	27.05	27.05	27.49	27	1.9M
September 30, 2025	27.15	26.94	26.94	27.48	26.94	1.37M
September 29, 2025	26.81	27.08	27.08	27.14	26.31	1.7M
September 26, 2025	27.25	26.72	26.72	27.43	26.71	2.08M
September 25, 2025	27.55	27.26	27.26	28.08	27.2	2.31M
September 24, 2025	27.11	27.77	27.77	27.78	26.71	2.2M
September 23, 2025	27.84	27.16	27.16	27.85	26.51	2.86M
September 22, 2025	27.83	27.84	27.84	28.14	27.63	1.78M
September 19, 2025	28.15	27.83	27.83	28.42	27.66	2.1M
September 18, 2025	28.6	28.15	28.15	29.06	27.81	3.71M
September 17, 2025	28.3	28.6	28.6	28.97	28.11	2.55M
September 16, 2025	27.59	28.3	28.3	28.3	27.37	2.44M
September 15, 2025	27.54	27.6	27.6	27.76	27.22	1.52M
September 12, 2025	27.46	27.47	27.47	27.92	27.12	2.19M
September 11, 2025	26.87	27.32	27.32	27.36	26.51	2.13M
September 10, 2025	26.96	26.82	26.82	27.22	26.8	1.69M
September 09, 2025	27.52	26.97	26.97	27.52	26.7	1.97M
September 08, 2025	27.1	27.4	27.4	27.48	26.96	2.13M
September 05, 2025	26.68	27.14	27.14	27.16	26.48	2.42M
September 04, 2025	26.7	26.41	26.41	27.08	26.05	2.71M
September 03, 2025	27.68	26.7	26.7	27.84	26.6	3.22M
September 02, 2025	28.47	27.67	27.67	28.57	27.18	3.84M
September 01, 2025	28.74	28.43	28.43	28.88	28.13	2.54M
August 29, 2025	28.92	28.56	28.56	29.05	28.47	2.52M
August 28, 2025	28.73	28.92	28.92	29.18	27.76	4.82M
August 27, 2025	29.67	28.75	28.75	29.94	28.59	4.39M
August 26, 2025	29.87	29.62	29.62	30.13	29.57	3.49M
August 25, 2025	29.41	30.06	30.06	30.44	29.2	6.66M
August 22, 2025	29.02	29.14	29.14	29.21	28.84	3.16M
August 21, 2025	29.27	29.06	29.06	29.68	28.88	3.54M
August 20, 2025	29	29.16	29.16	29.16	28.7	2.62M
August 19, 2025	28.96	29.06	29.06	29.23	28.63	3.47M
August 18, 2025	28.11	29	29	29.3	28.11	4.7M
August 15, 2025	27.66	28.09	28.09	28.1	27.62	2.13M
August 14, 2025	28.45	27.71	27.71	28.52	27.65	3.25M
August 13, 2025	28.59	28.36	28.36	28.75	28.22	2.6M
August 12, 2025	28.76	28.45	28.45	28.91	28.33	2.16M
August 11, 2025	28.47	28.76	28.76	28.92	28.47	2.31M
August 08, 2025	28.7	28.47	28.47	28.72	28.24	2.35M

Wuhan Ligong Guangke Co., Ltd. (300557.SZ) SHZ