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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.74	2.69	2.69	2.76	2.68	43.46M
September 02, 2025	2.73	2.75	2.75	2.76	2.7	63.96M
September 01, 2025	2.76	2.74	2.74	2.81	2.71	112.41M
August 29, 2025	2.76	2.73	2.73	2.77	2.71	51.16M
August 28, 2025	2.75	2.75	2.75	2.79	2.68	60.38M
August 27, 2025	2.87	2.76	2.76	2.87	2.76	70.37M
August 26, 2025	2.87	2.86	2.86	2.87	2.85	57.69M
August 25, 2025	2.87	2.87	2.87	2.91	2.86	71.56M
August 22, 2025	2.87	2.88	2.88	2.88	2.84	46.45M
August 21, 2025	2.89	2.88	2.88	2.9	2.86	53.03M
August 20, 2025	2.88	2.89	2.89	2.9	2.84	55.08M
August 19, 2025	2.85	2.87	2.87	2.91	2.84	66.04M
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

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