Guizhou RedStar Developing Co.,Ltd. - 600367.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.7	18.65	18.65	18.99	18.57	9.98M
February 12, 2026	19.15	18.98	18.98	19.35	18.91	12.98M
February 11, 2026	18.57	19.21	19.21	19.67	18.57	19.16M
February 10, 2026	19	18.64	18.64	19.01	18.62	10.46M
February 09, 2026	18.95	19.07	19.07	19.15	18.87	14.17M
February 06, 2026	17.8	18.9	18.9	19.32	17.75	27.22M
February 05, 2026	18.55	18.11	18.11	18.63	17.95	14.51M
February 04, 2026	18.78	18.73	18.73	19.08	18.45	16.68M
February 03, 2026	18.56	18.7	18.7	18.78	18.16	18.58M
February 02, 2026	18.81	18.38	18.38	19.24	18.35	27.01M
January 30, 2026	20.1	19.27	19.27	20.3	18.94	43.81M
January 29, 2026	21.22	21.04	21.04	21.73	20.7	47.55M
January 28, 2026	20.46	20.96	20.96	21.36	20.21	37.5M
January 27, 2026	20.79	20.28	20.28	20.94	19.8	31.08M
January 26, 2026	20.41	20.93	20.93	21.5	20.32	44.42M
January 23, 2026	19.45	20.19	20.19	20.36	19.21	40.03M
January 22, 2026	19.29	19.34	19.34	19.35	19.06	18.41M
January 21, 2026	18.25	19.49	19.49	19.76	18.12	35.43M
January 20, 2026	18.88	18.4	18.4	18.99	17.88	24.52M
January 19, 2026	18.85	18.89	18.89	19.04	18.5	19.53M
January 16, 2026	20	19.11	19.11	20.13	18.93	37.07M
January 15, 2026	19.6	20	20	20.7	19.6	47.63M
January 14, 2026	19.29	19.9	19.9	20.4	19.2	68.35M
January 13, 2026	18.36	18.95	18.95	20.01	18.36	65.32M
January 12, 2026	18.66	18.19	18.19	18.76	18.01	31.13M
January 09, 2026	18	18.65	18.65	18.8	17.94	31.19M
January 08, 2026	18.08	17.99	17.99	18.32	17.77	19.85M
January 07, 2026	18.05	18.3	18.3	18.53	17.96	26.77M
January 06, 2026	17.59	18.05	18.05	18.15	17.55	24.83M
January 05, 2026	17.53	17.48	17.48	17.65	17.18	14.02M
December 31, 2025	17.96	17.47	17.47	18.08	17.42	14.45M
December 30, 2025	17.63	17.89	17.89	18.05	17.53	20.46M
December 29, 2025	18	18.09	18.09	18.44	17.76	27.82M
December 26, 2025	17.54	17.79	17.79	18.12	17.3	25.98M
December 25, 2025	17.84	17.31	17.31	17.97	17.17	20.31M
December 24, 2025	18.13	17.95	17.95	18.18	17.69	23.03M
December 23, 2025	17.96	18.13	18.13	18.49	17.76	41.46M
December 22, 2025	17.9	18.15	18.15	18.39	17.28	64.99M
December 19, 2025	16.35	17.13	17.13	17.13	16.35	27.31M
December 18, 2025	15.51	15.57	15.57	15.89	15.46	9.54M
December 17, 2025	15.15	15.59	15.59	15.6	15.15	10.19M
December 16, 2025	15.37	15.1	15.1	15.49	14.98	8.12M
December 15, 2025	15.3	15.37	15.37	15.57	15.26	6.12M
December 12, 2025	15.53	15.36	15.36	15.59	15.33	8.82M
December 11, 2025	15.75	15.46	15.46	15.9	15.42	9.46M
December 10, 2025	15.69	15.74	15.74	15.85	15.54	9.24M
December 09, 2025	16.2	15.71	15.71	16.2	15.69	13.1M
December 08, 2025	16.27	16.2	16.2	16.4	16.13	9.79M
December 05, 2025	16.01	16.27	16.27	16.33	15.76	9.16M
December 04, 2025	16.4	15.95	15.95	16.52	15.9	10.86M
December 03, 2025	16.7	16.39	16.39	16.75	16.3	11.21M
December 02, 2025	16.92	16.65	16.65	16.95	16.52	8.2M
December 01, 2025	16.77	16.92	16.92	17.57	16.77	19.98M
November 28, 2025	16.25	16.73	16.73	16.86	16.25	13.41M
November 27, 2025	16.39	16.38	16.38	16.77	16.34	12.77M
November 26, 2025	16.55	16.26	16.26	16.68	16.26	14.93M
November 25, 2025	15.94	16.66	16.66	17.03	15.94	25.67M
November 24, 2025	16.15	15.93	15.93	16.39	15.51	29.19M
November 21, 2025	18.1	16.49	16.49	18.23	16.49	42.55M
November 20, 2025	17.9	18.32	18.32	19.44	17.71	51.18M

Guizhou RedStar Developing Co.,Ltd. (600367.SS) SHH