Lanzhou GreatWall Electrical Co., Ltd - 600192.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.46	10.52	10.52	10.67	10.38	23.76M
November 06, 2025	10.89	10.61	10.61	10.94	10.51	42.54M
November 05, 2025	10.22	11.01	11.01	11.4	10.2	64.78M
November 04, 2025	10.44	10.36	10.36	10.44	10.24	17.84M
November 03, 2025	10	10.4	10.4	10.46	10	27.76M
October 31, 2025	9.91	9.99	9.99	10.03	9.73	13.35M
October 30, 2025	10.03	10.05	10.05	10.2	9.84	16.06M
October 29, 2025	10.06	10.11	10.11	10.3	10	22.23M
October 28, 2025	9.92	10.04	10.04	10.05	9.83	18.55M
October 27, 2025	9.89	9.9	9.9	9.93	9.76	16.77M
October 24, 2025	10.01	9.92	9.92	10.24	9.91	19.28M
October 23, 2025	10.18	10.01	10.01	10.2	9.89	15.98M
October 22, 2025	10.19	10.1	10.1	10.23	9.85	27.31M
October 21, 2025	10.04	10.3	10.3	10.68	9.77	53.72M
October 20, 2025	9.01	9.89	9.89	9.89	9.01	20.45M
October 17, 2025	9.35	8.99	8.99	9.4	8.97	12.13M
October 16, 2025	9.56	9.39	9.39	9.72	9.35	8.77M
October 15, 2025	9.42	9.54	9.54	9.65	9.33	9.36M
October 14, 2025	9.78	9.5	9.5	9.85	9.45	14.48M
October 13, 2025	9.4	9.68	9.68	9.77	9.12	13.26M
October 10, 2025	9.5	9.72	9.72	9.75	9.33	21.19M
October 09, 2025	9.35	9.5	9.5	9.8	9.33	18.2M
September 30, 2025	9.22	9.28	9.28	9.29	9.17	6.83M
September 29, 2025	9.13	9.17	9.17	9.27	9.01	8.36M
September 26, 2025	9.18	9.15	9.15	9.34	9.11	7.95M
September 25, 2025	9.3	9.19	9.19	9.38	9.15	8.45M
September 24, 2025	9.2	9.35	9.35	9.35	9.15	7.84M
September 23, 2025	9.41	9.28	9.28	9.42	9.04	12.42M
September 22, 2025	9.35	9.42	9.42	9.43	9.31	7.43M
September 19, 2025	9.56	9.34	9.34	9.56	9.28	11.53M
September 18, 2025	9.86	9.5	9.5	9.86	9.4	13.83M
September 17, 2025	9.93	9.81	9.81	9.94	9.8	8.27M
September 16, 2025	9.84	9.93	9.93	9.93	9.71	10.6M
September 15, 2025	9.75	9.84	9.84	9.98	9.73	10.98M
September 12, 2025	9.77	9.77	9.77	9.85	9.72	8.65M
September 11, 2025	9.66	9.78	9.78	9.79	9.5	10.91M
September 10, 2025	9.79	9.67	9.67	9.85	9.65	9.32M
September 09, 2025	9.98	9.81	9.81	10.05	9.8	10.38M
September 08, 2025	10.09	9.98	9.98	10.1	9.88	8.66M
September 05, 2025	9.83	9.95	9.95	9.97	9.56	10.76M
September 04, 2025	9.69	9.81	9.81	10.08	9.66	15.87M
September 03, 2025	10.1	9.7	9.7	10.15	9.66	16.38M
September 02, 2025	10.32	10.05	10.05	10.32	9.92	16.29M
September 01, 2025	10.25	10.29	10.29	10.35	10.16	13.5M
August 29, 2025	10.35	10.42	10.42	10.55	10.19	14.68M
August 28, 2025	10.78	10.44	10.44	10.8	10.05	33.61M
August 27, 2025	11.22	11	11	11.32	10.41	27.58M
August 26, 2025	11.16	11.22	11.22	11.35	11.15	21.41M
August 25, 2025	11.18	11.15	11.15	11.22	11.07	23.04M
August 22, 2025	11.2	11.19	11.19	11.35	11.04	24.72M
August 21, 2025	11.41	11.3	11.3	11.53	11.15	32.86M
August 20, 2025	11.55	11.6	11.6	11.98	11.42	47.98M
August 19, 2025	11.48	11.4	11.4	11.67	11.2	46.21M
August 18, 2025	11.14	11.73	11.73	12.12	10.92	69.31M
August 15, 2025	11.46	11.3	11.3	11.46	11	63.11M
August 14, 2025	12.43	11.71	11.71	12.9	11.48	122.67M
August 13, 2025	10.67	11.89	11.89	11.89	10.61	39.17M
August 12, 2025	11.04	10.81	10.81	11.26	10.61	40.9M
August 11, 2025	10.88	11.06	11.06	11.27	10.6	44.15M
August 08, 2025	10.84	10.71	10.71	11.14	10.62	38.1M

Lanzhou GreatWall Electrical Co., Ltd (600192.SS) SHH