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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	28.79	28.7	28.7	29	28.5	3.09M
August 06, 2025	28.62	28.9	28.9	28.97	28.45	3.1M
August 05, 2025	28.52	28.63	28.63	28.69	28.27	3.23M
August 04, 2025	27.69	28.48	28.48	28.48	27.51	3.5M
August 01, 2025	27.44	27.82	27.82	28.54	27.37	4.16M
July 31, 2025	27.67	27.46	27.46	27.94	27.24	2.32M
July 30, 2025	27.97	27.68	27.68	28.08	27.41	2.89M
July 29, 2025	28.15	28.08	28.08	28.15	27.67	3.08M
July 28, 2025	28.18	28.15	28.15	28.39	27.91	2.51M
July 25, 2025	28.12	28.22	28.22	28.26	27.88	3.17M
July 24, 2025	28.2	28.04	28.04	28.64	27.91	4.51M
July 23, 2025	29.58	28.18	28.18	29.67	28.14	5.73M
July 22, 2025	29.33	29	29	29.86	28.57	8.58M
July 21, 2025	28.55	29.31	29.31	30.86	28.28	12.71M
July 18, 2025	26.73	26.65	26.65	26.98	26.48	1.75M
July 17, 2025	26.47	26.6	26.6	26.69	26.33	1.57M
July 16, 2025	26.43	26.58	26.58	27.05	26.37	2.38M
July 15, 2025	26.73	26.43	26.43	26.73	26.04	2.57M
July 14, 2025	26.61	26.66	26.66	27.05	26.51	2.58M
July 11, 2025	26.5	26.57	26.57	26.65	26.23	2.56M
July 10, 2025	26.92	26.44	26.44	27.06	26.28	3.22M
July 09, 2025	26.8	27.09	27.09	27.35	26.6	3.07M
July 08, 2025	26.55	26.8	26.8	27.01	26.55	1.91M
July 07, 2025	26.56	26.65	26.65	26.78	26.34	1.41M

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