Foshan Golden Milky Way Intelligent Equipment Co., Ltd. - 300619.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.18	46.85	46.85	50.18	46.62	6.8M
December 03, 2025	49.33	47.8	47.8	49.59	47.58	8.12M
December 02, 2025	50.04	48.73	48.73	50.36	48.65	9.86M
December 01, 2025	50.97	50.24	50.24	52.15	50	14.64M
November 28, 2025	50.18	51.29	51.29	55	50.18	28.96M
November 27, 2025	45.01	51.08	51.08	52.43	45.01	33.25M
November 26, 2025	41.29	45.22	45.22	47	41	20.52M
November 25, 2025	41.95	41.29	41.29	42.24	41.14	7.65M
November 24, 2025	42.21	41.36	41.36	42.75	40.22	11.39M
November 21, 2025	44.01	41.99	41.99	44.8	41.36	17.72M
November 20, 2025	48.1	45.49	45.49	48.5	45.49	16.76M
November 19, 2025	44.9	47.93	47.93	48.86	44.9	27.01M
November 18, 2025	47.24	46.09	46.09	50.6	45.8	30.17M
November 17, 2025	44.47	46.05	46.05	46.46	43.89	19.4M
November 14, 2025	43.5	44.45	44.45	45.45	42.6	15.81M
November 13, 2025	42.8	44.17	44.17	45.5	42.38	19.03M
November 12, 2025	42.58	42.37	42.37	43.2	41.56	7.68M
November 11, 2025	43.08	43.06	43.06	44.24	43	11.18M
November 10, 2025	44	43.12	43.12	44.24	42.62	12.04M
November 07, 2025	42.58	43.7	43.7	44.18	42.14	14.19M
November 06, 2025	43.03	43.13	43.13	44.3	42.84	9.55M
November 05, 2025	42.4	43.01	43.01	43.95	42.4	9.71M
November 04, 2025	44.1	42.86	42.86	44.49	42.53	8.39M
November 03, 2025	45.04	44.2	44.2	46	43.87	12.74M
October 31, 2025	44.89	45.6	45.6	47.48	44.89	18.71M
October 30, 2025	45.8	45.06	45.06	46.67	45.03	19.53M
October 29, 2025	44.8	45.54	45.54	46.25	43.55	25.87M
October 28, 2025	41.51	44.92	44.92	47.68	41.51	31.18M
October 27, 2025	38.11	40.2	40.2	40.96	37.88	16.4M
October 24, 2025	36.5	37.5	37.5	38	36.19	13.23M
October 23, 2025	35.86	35.86	35.86	37.18	35.39	8.82M
October 22, 2025	36.61	35.86	35.86	36.68	35.65	7.39M
October 21, 2025	37.48	36.75	36.75	38.2	36.53	9.78M
October 20, 2025	39	37.48	37.48	39.62	36.9	14.77M
October 17, 2025	38.61	38.7	38.7	41.2	38.33	15.05M
October 16, 2025	39.01	38.94	38.94	40.8	38.3	18.23M
October 15, 2025	40.04	39.3	39.3	40.92	38.19	21.73M
October 14, 2025	38.41	39.89	39.89	41.5	37.69	31.5M
October 13, 2025	31.85	37.67	37.67	38.23	31.5	22.48M
October 10, 2025	34.78	33.53	33.53	34.85	33.4	8.07M
October 09, 2025	33.81	34.95	34.95	35.22	33.61	10.98M
September 30, 2025	34.38	33.13	33.13	34.96	33.01	12.86M
September 29, 2025	34.57	34.62	34.62	35.53	34.55	9.33M
September 26, 2025	35.2	34.55	34.55	35.98	34.52	10.57M
September 25, 2025	34.6	36.2	36.2	37.36	34.6	12.29M
September 24, 2025	35.68	37.13	37.13	37.99	34.7	20.18M
September 23, 2025	35.88	36.75	36.75	38.2	35.71	20.27M
September 22, 2025	34.78	36.3	36.3	36.5	34.29	15.72M
September 19, 2025	34.6	34.35	34.35	35.69	34.14	12.74M
September 18, 2025	34.77	34.8	34.8	36.28	34.2	17.61M
September 17, 2025	35.1	35.41	35.41	36.5	34.34	17.25M
September 16, 2025	35.21	35.31	35.31	35.84	34.22	19.9M
September 15, 2025	37.8	36.21	36.21	39	36.05	26.48M
September 12, 2025	36.5	38.5	38.5	40	35.4	35.16M
September 11, 2025	35.5	37.08	37.08	37.09	34.42	27.16M
September 10, 2025	36.49	36.05	36.05	36.99	35.08	28.51M
September 09, 2025	34.68	37.86	37.86	39.01	34.5	40.7M
September 08, 2025	36.49	35.85	35.85	38.58	34.09	48.05M
September 05, 2025	28	33.16	33.16	33.16	27.65	19.67M
September 04, 2025	28.45	27.63	27.63	29.99	26.68	17.52M

Foshan Golden Milky Way Intelligent Equipment Co., Ltd. (300619.SZ) SHZ