Guangxi Huaxi Nonferrous Metal Co., Ltd. Class A - 600301.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.9	49.51	49.51	50.94	46.9	13.45M
January 13, 2026	44.58	46.5	46.5	47.77	43.51	14.11M
January 12, 2026	43	44.68	44.68	45.44	42.26	17.38M
January 09, 2026	38.88	42.29	42.29	43.11	38.76	16.48M
January 08, 2026	39.61	39.25	39.25	40.59	39	10.9M
January 07, 2026	39.45	39.94	39.94	41.5	39.17	18.12M
January 06, 2026	37.89	39.35	39.35	40	37.41	23.23M
January 05, 2026	38.48	37.12	37.12	38.49	36.63	16.36M
December 31, 2025	38	38.36	38.36	40	37.61	10.93M
December 30, 2025	36.18	38.3	38.3	38.6	36	11.69M
December 29, 2025	38.47	37.94	37.94	39	37.67	9.3M
December 26, 2025	37.88	38.25	38.25	38.35	37.26	11.82M
December 25, 2025	37.01	37.37	37.37	37.5	36.43	13.03M
December 24, 2025	38.63	38.15	38.15	38.7	36.75	13.59M
December 23, 2025	40.2	38.63	38.63	40.6	38	15.73M
December 22, 2025	41.2	40.38	40.38	41.93	40.21	8.99M
December 19, 2025	40.25	40.92	40.92	41.63	39.9	9.89M
December 18, 2025	39.8	40.9	40.9	42.18	39.11	11.83M
December 17, 2025	38.21	39.24	39.24	39.78	37.99	7.12M
December 16, 2025	39.7	37.91	37.91	39.97	37.87	7.99M
December 15, 2025	37.35	40.1	40.1	41.42	37.35	13.36M
December 12, 2025	37.09	38.19	38.19	38.6	36.76	12.2M
December 11, 2025	37.6	36.5	36.5	37.99	35.91	9.25M
December 10, 2025	36.85	37.27	37.27	37.44	36.51	5.75M
December 09, 2025	37.6	37.06	37.06	37.7	35.82	13.92M
December 08, 2025	38.67	38.04	38.04	39.07	37.7	11.15M
December 05, 2025	36.71	38.67	38.67	38.77	36.51	12.15M
December 04, 2025	38.4	37.18	37.18	39.48	36.54	14.69M
December 03, 2025	35.75	37.23	37.23	37.99	35.75	14.04M
December 02, 2025	36.18	35.78	35.78	36.4	35.2	16.87M
December 01, 2025	39.99	38.28	38.28	40.49	36.2	26.73M
November 28, 2025	38.68	38.84	38.84	39.58	37.55	12.8M
November 27, 2025	40.55	38.76	38.76	40.98	38.65	17.38M
November 26, 2025	40.15	39.25	39.25	40.48	38.58	21.69M
November 25, 2025	37.71	40.67	40.67	40.67	37.09	29.37M
November 24, 2025	35.3	36.97	36.97	38.31	35.3	18.38M
November 21, 2025	35.3	34.95	34.95	36.34	34.57	16.64M
November 20, 2025	35.6	36.59	36.59	37.66	35.36	19.2M
November 19, 2025	34.66	35.1	35.1	35.76	33.93	16.07M
November 18, 2025	35.75	34.55	34.55	35.75	33.9	18.91M
November 17, 2025	36.15	35.78	35.78	37.44	35.35	23.09M
November 14, 2025	36.26	37.17	37.17	38.54	35.88	25.25M
November 13, 2025	34.82	36.44	36.44	36.93	34.2	31.42M
November 12, 2025	31.7	33.57	33.57	33.89	31.59	18.07M
November 11, 2025	31.45	31.84	31.84	33	30.2	22.48M
November 10, 2025	30.24	30.75	30.75	31.27	29.83	16.89M
November 07, 2025	29.12	29	29	29.42	28.78	7.13M
November 06, 2025	29.23	29.35	29.35	29.78	28.98	7.15M
November 05, 2025	28.49	29.22	29.22	29.5	28.35	7.1M
November 04, 2025	29.9	29.2	29.2	30.38	28.95	11.66M
November 03, 2025	31.38	30.13	30.13	31.52	28.9	19.46M
October 31, 2025	30.12	32.1	32.1	33.08	30.12	28.04M
October 30, 2025	29.3	30.12	30.12	30.68	29.09	16.7M
October 29, 2025	27.73	29.63	29.63	29.9	27.73	19.69M
October 28, 2025	27.58	27.76	27.76	28.9	27.16	15.53M
October 27, 2025	27.61	28.16	28.16	28.16	27.02	16.6M
October 24, 2025	27.4	27.35	27.35	27.62	26.76	11.75M
October 23, 2025	26.91	27.08	27.08	27.17	26.01	11.45M
October 22, 2025	27.19	26.97	26.97	27.48	26.55	10.02M
October 21, 2025	27.76	27.81	27.81	28.13	27.56	9.06M

Guangxi Huaxi Nonferrous Metal Co., Ltd. Class A (600301.SS) SHH