Wuxi Huaguang Environment & Energy Group Co.,Ltd. - 600475.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.45	15.32	15.32	15.7	15.25	15.01M
September 25, 2025	15.98	15.5	15.5	15.98	15.5	15.04M
September 24, 2025	15.75	15.99	15.99	16.19	15.6	13.44M
September 23, 2025	16.36	15.79	15.79	16.36	15.28	21.17M
September 22, 2025	16.42	16.37	16.37	16.42	16.17	12.14M
September 19, 2025	16.4	16.41	16.41	16.62	16.21	14.12M
September 18, 2025	16.7	16.57	16.57	17.1	16.28	24.54M
September 17, 2025	17	16.59	16.59	17.01	16.4	30.13M
September 16, 2025	17.65	17	17	18.36	16.74	47.59M
September 15, 2025	16	17.88	17.88	17.88	15.86	60.65M
September 12, 2025	16.25	16.25	16.25	16.25	16.25	9.73M
September 11, 2025	18.06	18.06	18.06	18.06	18.06	7.05M
September 10, 2025	20.76	20.07	20.07	20.76	19.56	20.73M
September 09, 2025	22.52	20.76	20.76	22.56	20.49	20.77M
September 08, 2025	21.78	22.52	22.52	23.3	21.44	16.65M
September 05, 2025	20.68	21.78	21.78	22.08	20.62	15.43M
September 04, 2025	21.5	20.78	20.78	21.93	20.25	20.56M
September 03, 2025	24.16	21.85	21.85	24.72	21.47	31.54M
September 02, 2025	22	23.86	23.86	23.86	21.64	20.76M
September 01, 2025	21.93	21.69	21.69	22.32	21.59	12.48M
August 29, 2025	22.26	21.75	21.75	23.14	21.58	19.63M
August 28, 2025	21.66	21.85	21.85	21.89	21.2	19.51M
August 27, 2025	22.19	21.7	21.7	23.67	21.7	29.15M
August 26, 2025	23.51	22.4	22.4	23.83	21.9	38.48M
August 25, 2025	26.21	23.9	23.9	28.15	23.85	50.66M
August 22, 2025	25.5	25.92	25.92	25.92	24.28	17.61M
August 21, 2025	21.2	23.56	23.56	23.56	20.76	19.28M
August 20, 2025	20.32	21.42	21.42	21.55	20.05	18.29M
August 19, 2025	21.56	20.73	20.73	22.2	20.73	24.53M
August 18, 2025	21.4	21.47	21.47	22.35	21.4	19.64M
August 15, 2025	20.89	21.69	21.69	22.35	20.83	25.94M
August 14, 2025	22.5	20.8	20.8	22.62	20.41	32.91M
August 13, 2025	22.28	22.31	22.31	22.78	21.86	25.37M
August 12, 2025	22.23	22.45	22.45	22.61	21.52	33.78M
August 11, 2025	21.7	22.88	22.88	23.31	20.56	64.29M
August 08, 2025	20.5	21.19	21.19	21.19	20.24	11.06M
August 07, 2025	18	19.26	19.26	19.26	17.88	15.8M
August 06, 2025	16	17.51	17.51	17.51	16	40.41M
August 05, 2025	14.54	15.92	15.92	15.92	14.3	33.89M
August 04, 2025	14.53	14.47	14.47	14.58	14.26	9.74M
August 01, 2025	14.12	14.44	14.44	14.53	14.09	16.72M
July 31, 2025	14.16	14.12	14.12	14.35	13.97	13.55M
July 30, 2025	14.66	14.16	14.16	14.73	14.1	18.84M
July 29, 2025	14.51	14.68	14.68	14.73	14.33	13.46M
July 28, 2025	14.44	14.56	14.56	14.57	14.3	10.56M
July 25, 2025	14.58	14.4	14.4	14.77	14.34	11.88M
July 24, 2025	14.4	14.51	14.51	14.58	14.31	15.81M
July 23, 2025	14.6	14.47	14.47	14.75	14.38	13.81M
July 22, 2025	14.81	14.63	14.63	14.96	14.47	27.02M
July 21, 2025	15.28	14.95	14.95	15.5	14.85	27.38M
July 18, 2025	15.11	15.17	15.17	15.7	15	30.61M
July 17, 2025	14.7	15.31	15.31	16	14.45	52.9M
July 16, 2025	14.71	14.65	14.65	15.05	14.27	38.81M
July 15, 2025	15.88	15.04	14.69	15.96	15.03	56.47M
July 14, 2025	15.5	16.7	16.31	17.39	15.4	75.66M
July 11, 2025	19.15	16.56	16.17	19.55	16.56	94.13M
July 10, 2025	17.65	18.4	17.97	18.4	17.64	23.44M
July 09, 2025	15.3	16.73	16.34	16.73	15.24	56.15M
July 08, 2025	14.32	15.21	14.86	15.21	13.32	67.14M
July 07, 2025	13	13.83	13.51	13.83	12.4	62.87M

Wuxi Huaguang Environment & Energy Group Co.,Ltd. (600475.SS) SHH