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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	2.86	2.86	2.9	2.85	65.19M
August 15, 2025	2.85	2.85	2.85	2.87	2.83	59.67M
August 14, 2025	2.92	2.85	2.85	2.93	2.85	74.38M
August 13, 2025	2.89	2.92	2.92	2.95	2.86	106.28M
August 12, 2025	2.9	2.9	2.9	2.96	2.89	76.2M
August 11, 2025	2.83	2.91	2.91	2.93	2.82	112.28M
August 08, 2025	2.8	2.82	2.82	2.88	2.79	103.84M
August 07, 2025	2.87	2.82	2.82	2.92	2.81	160.35M
August 06, 2025	3.16	2.93	2.93	3.23	2.9	301.64M
August 05, 2025	3.01	3.01	3.01	3.01	3.01	48.23M
August 04, 2025	2.75	2.74	2.74	2.76	2.69	61.64M
August 01, 2025	2.72	2.76	2.76	2.78	2.71	62.56M
July 31, 2025	2.73	2.72	2.72	2.74	2.69	51.51M
July 30, 2025	2.74	2.74	2.74	2.78	2.72	71.64M
July 29, 2025	2.73	2.75	2.75	2.75	2.68	45.85M
July 28, 2025	2.72	2.72	2.72	2.74	2.71	32.24M
July 25, 2025	2.74	2.72	2.72	2.75	2.71	41.68M
July 24, 2025	2.7	2.74	2.74	2.75	2.69	44.63M
July 23, 2025	2.72	2.7	2.7	2.74	2.68	41.18M
July 22, 2025	2.73	2.73	2.73	2.73	2.7	35.65M
July 21, 2025	2.69	2.72	2.72	2.74	2.69	44.55M
July 18, 2025	2.73	2.69	2.69	2.76	2.67	40.4M
July 17, 2025	2.67	2.7	2.7	2.75	2.67	46.67M
July 16, 2025	2.62	2.67	2.67	2.68	2.61	39.32M
July 15, 2025	2.69	2.63	2.63	2.69	2.61	48.63M
July 14, 2025	2.67	2.69	2.69	2.7	2.67	40.08M
July 11, 2025	2.66	2.68	2.68	2.69	2.65	45.93M
July 10, 2025	2.65	2.66	2.66	2.67	2.64	32.47M
July 09, 2025	2.66	2.65	2.65	2.68	2.63	43.72M
July 08, 2025	2.64	2.67	2.67	2.68	2.64	44.52M
July 07, 2025	2.61	2.64	2.64	2.66	2.6	38.18M
July 04, 2025	2.62	2.61	2.61	2.63	2.59	35.13M
July 03, 2025	2.58	2.62	2.62	2.62	2.57	37.65M
July 02, 2025	2.56	2.58	2.58	2.59	2.55	27.65M
July 01, 2025	2.52	2.56	2.56	2.57	2.51	38.94M
June 30, 2025	2.52	2.53	2.53	2.54	2.51	25.53M
June 27, 2025	2.53	2.52	2.52	2.56	2.52	28.23M
June 26, 2025	2.53	2.52	2.52	2.54	2.51	30.54M
June 25, 2025	2.54	2.54	2.54	2.55	2.5	32.06M
June 24, 2025	2.52	2.53	2.53	2.55	2.51	26.59M
June 23, 2025	2.49	2.51	2.51	2.52	2.47	19.97M
June 20, 2025	2.51	2.5	2.5	2.53	2.5	19.9M
June 19, 2025	2.56	2.5	2.5	2.56	2.49	34.67M
June 18, 2025	2.57	2.56	2.56	2.58	2.54	27.85M
June 17, 2025	2.58	2.58	2.58	2.63	2.56	35.25M
June 16, 2025	2.58	2.58	2.58	2.59	2.54	28.75M
June 13, 2025	2.65	2.59	2.59	2.67	2.58	42.81M
June 12, 2025	2.67	2.64	2.64	2.68	2.62	40.04M
June 11, 2025	2.69	2.66	2.66	2.76	2.66	61.39M
June 10, 2025	2.64	2.65	2.65	2.74	2.62	60.12M
June 09, 2025	2.57	2.63	2.63	2.66	2.56	55.04M
June 06, 2025	2.56	2.57	2.57	2.6	2.55	30.74M
June 05, 2025	2.61	2.56	2.56	2.62	2.54	46.2M
June 04, 2025	2.63	2.62	2.62	2.64	2.59	38.39M
June 03, 2025	2.59	2.63	2.63	2.65	2.58	46.56M
May 30, 2025	2.62	2.61	2.61	2.68	2.6	44.29M
May 29, 2025	2.59	2.62	2.62	2.63	2.57	44.74M
May 28, 2025	2.65	2.6	2.6	2.67	2.58	58.68M
May 27, 2025	2.6	2.65	2.65	2.68	2.59	88.54M
May 26, 2025	2.54	2.61	2.61	2.64	2.52	77.53M

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