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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.77	27.57	27.57	28.06	27.31	9.66M
October 17, 2025	29.3	27.82	27.82	29.79	27.72	16.77M
October 16, 2025	30.3	29.3	29.3	31.7	29.13	19.75M
October 15, 2025	32.49	31.37	31.37	32.75	30.85	10.46M
October 14, 2025	33.9	32	32	35.31	31.47	21.87M
October 13, 2025	30.24	32.77	32.77	32.96	30.15	16.23M
October 10, 2025	33.97	31.87	31.87	33.97	31.84	22.08M
October 09, 2025	33.5	34.52	34.52	34.77	32.8	41.16M
September 30, 2025	33.16	33.84	33.84	33.85	33	43.24M
September 29, 2025	30.97	30.77	30.77	31.15	30.13	8.36M
September 26, 2025	30.53	30.56	30.56	31.46	30.38	6.56M
September 25, 2025	31.25	30.68	30.68	31.8	30.28	8.99M
September 24, 2025	29.91	31	31	31.98	29.91	14.13M
September 23, 2025	31.1	29.88	29.88	31.85	29.33	11.86M
September 22, 2025	31.46	31.09	31.09	31.63	30.44	5.88M
September 19, 2025	30.42	30.97	30.97	31.4	30.4	7.5M
September 18, 2025	31.37	30.48	30.48	31.64	30.11	10.55M
September 17, 2025	31.71	31.68	31.68	31.95	30.75	8.96M
September 16, 2025	32.5	31.87	31.87	32.65	30.18	14.57M
September 15, 2025	34.01	32.19	32.19	34.01	32.14	13.25M
September 12, 2025	33.78	34	34	34.67	33.1	11.4M
September 11, 2025	32.56	33.72	33.72	33.98	32.36	11.92M
September 10, 2025	32.57	32.58	32.58	33.43	31.7	10.38M
September 09, 2025	31.7	33.26	33.26	34.86	31.7	16.36M
September 08, 2025	32.27	31.7	31.7	32.5	31.02	11.08M
September 05, 2025	31	32.14	32.14	32.3	30.35	13.17M
September 04, 2025	32.63	31.35	31.35	32.72	30.18	18.49M

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