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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.72	33.08	33.08	33.4	30.87	18.87M
September 02, 2025	33.43	32.71	32.71	33.66	31.65	19.01M
September 01, 2025	31.7	33.46	33.46	34.8	31.67	21.21M
August 29, 2025	30.31	31.86	31.86	32.58	29.55	23.34M
August 28, 2025	28.89	29.9	29.9	30.6	28.89	17.03M
August 27, 2025	30.1	29.15	29.15	30.99	29.03	21.23M
August 26, 2025	29.38	30.25	30.25	31.65	29.36	22.31M
August 25, 2025	28.6	29.07	29.07	29.62	27.8	20.28M
August 22, 2025	27.35	27.7	27.7	28.2	27.24	14.88M
August 21, 2025	27.73	27.38	27.38	28.8	27.2	22.48M
August 20, 2025	26.56	28.46	28.46	28.93	26.24	33.32M
August 19, 2025	26	26.3	26.3	26.66	25.5	16.74M
August 18, 2025	26.46	26.04	26.04	26.69	25.3	15.77M
August 15, 2025	25.69	26.46	26.46	26.72	25.64	17.53M
August 14, 2025	25.3	25.76	25.76	26.72	25.01	21.95M
August 13, 2025	22.94	25.27	25.27	25.27	22.92	20.6M
August 12, 2025	23.04	22.97	22.97	23.24	22.82	5.01M
August 11, 2025	22.89	23.14	23.14	23.18	22.5	6.36M
August 08, 2025	22.56	22.83	22.83	23.08	22.4	7.59M
August 07, 2025	22.75	22.65	22.65	23.27	22.22	8.84M
August 06, 2025	22.34	22.6	22.6	22.67	22.06	7.83M
August 05, 2025	22.23	22.43	22.43	22.71	22.06	7.47M
August 04, 2025	21.84	22.22	22.22	22.26	21.75	7.27M
August 01, 2025	21.78	21.87	21.87	22.18	21.75	5.97M
July 31, 2025	22.45	21.94	21.94	22.45	21.75	11.44M
July 30, 2025	22.91	22.82	22.82	23.1	22.43	8.88M
July 29, 2025	23.2	22.93	22.93	23.33	22.7	9.75M
July 28, 2025	23.7	23.2	23.2	23.76	22.65	16M
July 25, 2025	23.49	24.15	24.15	24.48	23.23	16.47M
July 24, 2025	22.77	23.5	23.5	23.99	22.71	21.29M
July 23, 2025	22.88	22.63	22.63	23.2	22.56	10.41M
July 22, 2025	22.42	22.97	22.97	23.03	22.31	11.61M
July 21, 2025	21.4	22.6	22.6	22.7	21.4	17.36M
July 18, 2025	20.93	21.4	21.4	21.6	20.93	9.56M

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