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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.53	51.1	51.1	52.78	51.1	7.56M
February 12, 2026	51.37	53.49	53.49	53.76	51.37	11.8M
February 11, 2026	50.96	52.5	52.5	52.68	49.83	11.31M
February 10, 2026	50.31	50.13	50.13	51.2	49.81	6.2M
February 09, 2026	50.4	50.05	50.05	50.92	49.14	9.63M
February 06, 2026	48.08	49.5	49.5	50.69	47.3	12.92M
February 05, 2026	52	50.73	50.73	54.12	50	11.93M
February 04, 2026	54.03	53.68	53.68	55.65	52.9	11.11M
February 03, 2026	49	52.89	52.89	53.16	49	15.67M
February 02, 2026	50.95	50.95	50.95	52.88	50.95	10.82M
January 30, 2026	58.05	56.61	56.61	58.05	56.61	9.4M
January 29, 2026	64.5	62.9	62.9	67.88	59.81	13.83M
January 28, 2026	59.05	64.5	64.5	65.08	57	11.48M
January 27, 2026	56.59	59.35	59.35	60.8	56	12.51M
January 26, 2026	57.7	59.35	59.35	59.58	56.3	11.85M
January 23, 2026	52.4	54.43	54.43	55	51.81	9.51M
January 22, 2026	51.61	51.73	51.73	52.16	50.06	9.38M
January 21, 2026	49.23	52.6	52.6	53.2	47.78	14.02M
January 20, 2026	50	49.8	49.8	51.68	46.85	14.25M
January 19, 2026	47.88	49.66	49.66	50.38	47.22	13.92M
January 16, 2026	49	48.21	48.21	51	47.98	15.57M
January 15, 2026	50.95	50.6	50.6	53.88	48.55	17.03M
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

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