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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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