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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.37	35.42	35.42	35.81	35.36	1.59M
February 12, 2026	35.34	35.6	35.6	35.98	35.18	1.89M
February 11, 2026	35.6	35.39	35.39	36.1	35.36	2.28M
February 10, 2026	35.95	35.78	35.78	36.43	35.72	2.52M
February 09, 2026	35.3	36.09	36.09	36.66	35.25	3.9M
February 06, 2026	34.84	34.92	34.92	35.74	34.64	2.75M
February 05, 2026	35.19	34.98	34.98	35.59	34.92	2.18M
February 04, 2026	35.42	35.39	35.39	35.86	34.91	2.36M
February 03, 2026	35.24	35.5	35.5	35.8	34.96	2.08M
February 02, 2026	35.64	34.71	34.71	35.9	34.71	2.77M
January 30, 2026	35	35.57	35.57	36	34.79	3.55M
January 29, 2026	35.65	35.28	35.28	36.06	34.82	3.82M
January 28, 2026	37	35.81	35.81	37.4	35.56	3.6M
January 27, 2026	36	36.64	36.64	36.77	34.96	4.63M
January 26, 2026	38.25	36.34	36.34	38.25	36.15	5.86M
January 23, 2026	37.77	38.2	38.2	38.51	37.4	4.58M
January 22, 2026	37.48	37.68	37.68	38.3	37.15	4.72M
January 21, 2026	36.5	37.56	37.56	38.35	36.18	7.12M
January 20, 2026	39.3	36.74	36.74	39.32	36.25	10.15M
January 19, 2026	40.28	39.63	39.63	41.54	39.3	9.03M
January 16, 2026	38.55	40.72	40.72	40.77	38.03	12.19M
January 15, 2026	38.33	38.92	38.92	39.98	38.08	8.28M
January 14, 2026	37.54	38.33	38.33	39.31	37.35	8.08M
January 13, 2026	40.03	37.91	37.91	40.39	37.67	9.18M
January 12, 2026	38.38	40.61	40.61	41.59	37.95	13.2M
January 09, 2026	39.75	38.76	38.76	39.75	38.3	11.29M
January 08, 2026	38.3	40	40	40.35	37.8	14.98M
January 07, 2026	37.4	39.56	39.56	39.79	36.4	18.24M
January 06, 2026	35.74	36.38	36.38	36.66	35.4	8.03M
January 05, 2026	35.48	36.1	36.1	36.5	34.96	7.52M
December 31, 2025	35.55	35.29	35.29	35.77	34.82	6.7M
December 30, 2025	36.11	34.85	34.85	36.22	34.43	13.41M
December 29, 2025	36.73	36.85	36.85	37.99	36.5	9.17M
December 26, 2025	36.85	37.7	37.7	39.3	36.22	14.91M
December 25, 2025	38.06	36.72	36.72	38.26	36.41	13.27M
December 24, 2025	35.65	38.02	38.02	39.5	35.65	17.86M
December 23, 2025	38.05	36.4	36.4	38.28	36.16	17.26M
December 22, 2025	41.54	38.73	38.73	42.98	38.55	27.02M
December 19, 2025	32.3	39.34	39.34	39.34	32.07	21.25M
December 18, 2025	32.2	32.78	32.78	33.14	31.4	10.72M
December 17, 2025	30.6	32.95	32.95	33.22	30.2	14.44M
December 16, 2025	29.44	31.16	31.16	31.45	29.26	10.76M
December 15, 2025	29.82	29.65	29.65	30.4	29.57	4.23M
December 12, 2025	29.4	30.01	30.01	30.18	29.08	5.25M
December 11, 2025	29.98	29.3	29.3	29.98	29.3	3.68M
December 10, 2025	29.37	29.9	29.9	30.08	29.17	5.17M
December 09, 2025	29.31	29.37	29.37	29.72	29.31	2.22M
December 08, 2025	29.34	29.45	29.45	29.63	29.14	3.26M
December 05, 2025	28.06	29.23	29.23	29.3	27.8	3.79M
December 04, 2025	28.72	28.09	28.09	28.72	27.77	1.46M
December 03, 2025	28.42	28.14	28.14	28.6	27.9	1.91M
December 02, 2025	28.78	28.48	28.48	28.99	28.42	1.6M
December 01, 2025	28.8	28.86	28.86	29.2	28.75	2.57M
November 28, 2025	28.72	28.68	28.68	28.75	28.21	2.85M
November 27, 2025	28.91	28.58	28.58	29.59	28.5	4.15M
November 26, 2025	28.49	28.18	28.18	28.63	28.02	2.07M
November 25, 2025	27.78	28.55	28.55	29	27.78	3.65M
November 24, 2025	27.2	27.74	27.74	27.97	27.2	2.32M
November 21, 2025	27.45	27.08	27.08	28.28	26.8	3.2M
November 20, 2025	27.99	27.85	27.85	28.22	27.6	2.14M

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