Guangxi Wuzhou Zhongheng Group Co.,Ltd - 600252.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.99	2.98	2.98	3	2.93	104.02M
December 03, 2025	2.94	3.01	3.01	3.1	2.93	169.03M
December 02, 2025	2.95	2.94	2.94	2.97	2.9	82.64M
December 01, 2025	2.9	2.97	2.97	2.98	2.87	131.87M
November 28, 2025	2.85	2.9	2.9	2.93	2.81	125.49M
November 27, 2025	2.95	2.86	2.86	2.95	2.83	191.75M
November 26, 2025	2.69	2.95	2.95	2.95	2.68	129.14M
November 25, 2025	2.67	2.68	2.68	2.71	2.65	41.77M
November 24, 2025	2.64	2.66	2.66	2.69	2.64	43.93M
November 21, 2025	2.76	2.63	2.63	2.77	2.63	71.82M
November 20, 2025	2.77	2.76	2.76	2.79	2.75	39.95M
November 19, 2025	2.84	2.78	2.78	2.86	2.77	48.77M
November 18, 2025	2.9	2.84	2.84	2.93	2.82	60.83M
November 17, 2025	2.92	2.91	2.91	2.96	2.89	58.82M
November 14, 2025	2.9	2.93	2.93	2.95	2.9	60.94M
November 13, 2025	2.88	2.92	2.92	2.92	2.85	61.18M
November 12, 2025	2.89	2.88	2.88	2.92	2.86	50.42M
November 11, 2025	2.85	2.9	2.9	2.9	2.83	72.5M
November 10, 2025	2.79	2.85	2.85	2.87	2.79	65.04M
November 07, 2025	2.78	2.79	2.79	2.81	2.77	30.03M
November 06, 2025	2.81	2.78	2.78	2.82	2.77	39.37M
November 05, 2025	2.77	2.81	2.81	2.82	2.76	40.89M
November 04, 2025	2.81	2.78	2.78	2.81	2.77	39.32M
November 03, 2025	2.8	2.81	2.81	2.82	2.78	41.44M
October 31, 2025	2.75	2.79	2.79	2.81	2.74	52.05M
October 30, 2025	2.76	2.74	2.74	2.77	2.73	33.54M
October 29, 2025	2.78	2.77	2.77	2.78	2.74	32.08M
October 28, 2025	2.8	2.78	2.78	2.81	2.77	35.25M
October 27, 2025	2.82	2.8	2.8	2.83	2.79	46.08M
October 24, 2025	2.85	2.8	2.8	2.86	2.8	42.21M
October 23, 2025	2.85	2.86	2.86	2.87	2.8	47.17M
October 22, 2025	2.85	2.85	2.85	2.87	2.83	42.86M
October 21, 2025	2.8	2.85	2.85	2.85	2.79	57.04M
October 20, 2025	2.79	2.8	2.8	2.81	2.77	35.56M
October 17, 2025	2.82	2.78	2.78	2.85	2.77	60.48M
October 16, 2025	2.77	2.82	2.82	2.83	2.76	62.13M
October 15, 2025	2.73	2.78	2.78	2.78	2.72	36.28M
October 14, 2025	2.73	2.74	2.74	2.77	2.72	42.72M
October 13, 2025	2.7	2.73	2.73	2.74	2.68	41.62M
October 10, 2025	2.73	2.76	2.76	2.78	2.72	50.93M
October 09, 2025	2.73	2.73	2.73	2.74	2.69	42.63M
September 30, 2025	2.74	2.73	2.73	2.74	2.71	39.86M
September 29, 2025	2.71	2.74	2.74	2.81	2.68	79.35M
September 26, 2025	2.65	2.65	2.65	2.68	2.63	34.91M
September 25, 2025	2.7	2.66	2.66	2.71	2.66	38.28M
September 24, 2025	2.67	2.71	2.71	2.71	2.65	34.08M
September 23, 2025	2.79	2.68	2.68	2.79	2.65	73.38M
September 22, 2025	2.85	2.8	2.8	2.86	2.77	45.27M
September 19, 2025	2.88	2.83	2.83	2.91	2.81	81.46M
September 18, 2025	2.91	2.89	2.89	2.99	2.86	123.89M
September 17, 2025	2.91	2.91	2.91	2.92	2.86	65.43M
September 16, 2025	2.87	2.91	2.91	2.94	2.84	90.15M
September 15, 2025	2.78	2.88	2.88	2.89	2.77	109.22M
September 12, 2025	2.75	2.77	2.77	2.79	2.73	69.36M
September 11, 2025	2.73	2.75	2.75	2.75	2.68	46.11M
September 10, 2025	2.72	2.73	2.73	2.75	2.71	28.48M
September 09, 2025	2.74	2.72	2.72	2.76	2.71	40.56M
September 08, 2025	2.71	2.74	2.74	2.75	2.7	42.56M
September 05, 2025	2.7	2.72	2.72	2.72	2.66	44.15M
September 04, 2025	2.69	2.7	2.7	2.72	2.68	49.44M

Guangxi Wuzhou Zhongheng Group Co.,Ltd (600252.SS) SHH