Hubei Geoway Investment Co.,Ltd. - 600462.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	0.21	0.21	0.21	0.21	0.21	0
July 17, 2025	0.21	0.21	0.21	0.21	0.21	0
July 16, 2025	0.21	0.21	0.21	0.21	0.21	0
July 15, 2025	0.21	0.21	0.21	0.21	0.21	0
July 14, 2025	0.2	0.21	0.21	0.21	0.19	76.57M
July 11, 2025	0.19	0.19	0.19	0.19	0.18	123.21M
July 10, 2025	0.17	0.17	0.17	0.18	0.16	34.82M
July 09, 2025	0.17	0.17	0.17	0.18	0.16	12.62M
July 08, 2025	0.17	0.17	0.17	0.18	0.16	37.32M
July 07, 2025	0.17	0.18	0.18	0.18	0.16	47.78M
July 04, 2025	0.16	0.16	0.16	0.17	0.16	27.98M
July 03, 2025	0.15	0.16	0.16	0.17	0.15	56.42M
July 02, 2025	0.15	0.15	0.15	0.16	0.14	54.68M
July 01, 2025	0.15	0.15	0.15	0.16	0.15	30.69M
June 30, 2025	0.16	0.15	0.15	0.16	0.15	34.12M
June 27, 2025	0.15	0.15	0.15	0.16	0.15	28.62M
June 26, 2025	0.16	0.15	0.15	0.16	0.15	114.5M
June 25, 2025	0.17	0.17	0.17	0.18	0.17	80.65M
June 24, 2025	0.48	0.19	0.19	0.48	0.16	209.68M
June 23, 2025	0.96	0.96	0.96	0.96	0.96	0
June 20, 2025	0.96	0.96	0.96	0.96	0.96	0
June 19, 2025	0.96	0.96	0.96	0.96	0.96	0
June 18, 2025	0.96	0.96	0.96	0.96	0.96	0
June 17, 2025	0.96	0.96	0.96	0.96	0.96	0
June 16, 2025	0.96	0.96	0.96	0.96	0.96	0
June 13, 2025	0.96	0.96	0.96	0.96	0.96	0
June 12, 2025	0.96	0.96	0.96	0.96	0.96	0
June 11, 2025	0.96	0.96	0.96	0.96	0.96	0
June 10, 2025	0.96	0.96	0.96	0.96	0.96	0
June 09, 2025	0.96	0.96	0.96	0.96	0.96	0
June 06, 2025	0.96	0.96	0.96	0.96	0.96	0
June 05, 2025	0.96	0.96	0.96	0.96	0.96	0
June 04, 2025	0.96	0.96	0.96	0.96	0.96	0
June 03, 2025	0.96	0.96	0.96	0.96	0.96	0
May 30, 2025	0.96	0.96	0.96	0.96	0.96	0
May 29, 2025	0.96	0.96	0.96	0.96	0.96	0
May 28, 2025	0.96	0.96	0.96	0.96	0.96	0
May 27, 2025	0.96	0.96	0.96	0.96	0.96	0
May 26, 2025	0.96	0.96	0.96	0.96	0.96	0
May 23, 2025	0.96	0.96	0.96	0.96	0.96	0
May 22, 2025	0.96	0.96	0.96	0.96	0.96	0
May 21, 2025	0.96	0.96	0.96	0.96	0.96	0
May 20, 2025	0.96	0.96	0.96	0.96	0.96	0
May 19, 2025	0.96	0.96	0.96	0.96	0.96	0
May 16, 2025	0.96	0.96	0.96	0.96	0.96	0
May 15, 2025	0.96	0.96	0.96	0.96	0.96	0
May 14, 2025	0.96	0.96	0.96	0.96	0.96	0
May 13, 2025	0.96	0.96	0.96	0.96	0.96	0
May 12, 2025	0.96	0.96	0.96	0.96	0.96	0
May 09, 2025	0.96	0.96	0.96	0.96	0.96	0
May 08, 2025	0.96	0.96	0.96	0.96	0.96	0
May 07, 2025	0.96	0.96	0.96	0.96	0.96	0
May 06, 2025	0.96	0.96	0.96	0.96	0.96	0
April 30, 2025	0.96	0.96	0.96	0.96	0.96	0
April 29, 2025	0.96	0.96	0.96	0.96	0.96	2.16M
April 28, 2025	1.01	1.01	1.01	1.01	1.01	1.3M
April 25, 2025	1.06	1.06	1.06	1.06	1.06	4.36M
April 24, 2025	1.14	1.12	1.12	1.24	1.12	29.8M
April 23, 2025	1.18	1.18	1.18	1.21	1.18	16.57M
April 22, 2025	1.28	1.24	1.24	1.3	1.24	15.96M

Hubei Geoway Investment Co.,Ltd. (600462.SS) SHH