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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.86	20.21	20.21	21.2	20.19	13.02M
February 12, 2026	20.45	20.82	20.82	21.09	20.34	14.37M
February 11, 2026	20.51	20.27	20.27	20.65	19.9	14.28M
February 10, 2026	20.61	20.66	20.66	20.97	20.15	13.5M
February 09, 2026	21.07	20.81	20.81	21.68	20.76	17.7M
February 06, 2026	21.3	20.8	20.8	21.5	20.75	15.3M
February 05, 2026	21.89	21.3	21.3	22.29	21.09	19.97M
February 04, 2026	20.92	22.09	22.09	22.8	20.64	33.65M
February 03, 2026	20.5	20.89	20.89	21.46	20.5	20.06M
February 02, 2026	20.8	20.58	20.58	21.8	20.56	16.21M
January 30, 2026	20.5	21	21	21.58	20.11	19.4M
January 29, 2026	21.48	20.7	20.7	21.93	20.5	29.36M
January 28, 2026	21.9	22.27	22.27	22.75	20.51	48.43M
January 27, 2026	19.44	21.48	21.48	21.48	19.19	30.99M
January 26, 2026	21.23	19.53	19.53	21.23	19.39	28.62M
January 23, 2026	20.99	21.22	21.22	21.62	20.92	25M
January 22, 2026	20.4	20.85	20.85	21.09	20.36	18.73M
January 21, 2026	21.12	20.36	20.36	21.4	20.06	30.78M
January 20, 2026	23.15	21.24	21.24	23.16	20.6	40.04M
January 19, 2026	23.76	22.85	22.85	25.77	22.75	50.36M
January 16, 2026	24.13	23.76	23.76	24.36	23.08	20.5M
January 15, 2026	23	23.8	23.8	24.2	22.75	19.02M
January 14, 2026	24	23.51	23.51	24.69	22.98	36.28M
January 13, 2026	23.7	24.55	24.55	25.54	22.25	50.83M
January 12, 2026	21.35	23.53	23.53	23.53	20.44	53.23M
January 09, 2026	21	21.39	21.39	22.16	20.8	35.22M
January 08, 2026	21.36	20.9	20.9	21.42	20.48	35.95M
January 07, 2026	19.02	20.92	20.92	20.92	18.84	42.62M
January 06, 2026	18.67	19.02	19.02	19.16	18.5	17.22M
January 05, 2026	18.19	18.68	18.68	18.73	18	18.42M
December 31, 2025	18.32	18.17	18.17	18.62	17.73	17.86M
December 30, 2025	18.85	18.39	18.39	18.88	18.06	20.26M
December 29, 2025	19.11	18.93	18.93	19.44	18.82	18.14M
December 26, 2025	19.38	19.12	19.12	19.99	18.76	21.74M
December 25, 2025	19.39	19.47	19.47	19.68	19.02	34.82M
December 24, 2025	17.35	19.1	19.1	19.1	17.24	28.14M
December 23, 2025	17.31	17.36	17.36	17.59	17.01	9.13M
December 22, 2025	16.99	17.4	17.4	17.55	16.63	12.97M
December 19, 2025	16.76	16.91	16.91	17.09	16.6	10.3M
December 18, 2025	16.99	16.76	16.76	17.14	16.75	7.95M
December 17, 2025	17.14	17.14	17.14	17.25	16.69	9.91M
December 16, 2025	18.05	17.06	17.06	18.08	16.77	19.83M
December 15, 2025	18.79	18.12	18.12	18.8	18.06	13.75M
December 12, 2025	17.66	18.44	18.44	18.95	17.45	25.12M
December 11, 2025	18.38	17.74	17.74	18.46	17.58	13.5M
December 10, 2025	17.48	18.05	18.05	18.4	17.3	19.38M
December 09, 2025	17.55	17.45	17.45	17.83	17.29	9.56M
December 08, 2025	17.48	17.64	17.64	17.89	17.43	10.63M
December 05, 2025	17.16	17.48	17.48	17.56	17.16	10.24M
December 04, 2025	17.47	17.21	17.21	17.48	17.02	6.89M
December 03, 2025	17.45	17.29	17.29	18.07	17.23	9.84M
December 02, 2025	18.05	17.55	17.55	18.1	17.45	11.93M
December 01, 2025	18.5	17.9	17.9	19.05	17.73	20.94M
November 28, 2025	18.3	18.51	18.51	18.92	18.05	18.3M
November 27, 2025	18.04	18.27	18.27	18.58	17.77	22.29M
November 26, 2025	17.05	18.04	18.04	18.58	16.97	28.8M
November 25, 2025	16.86	17.05	17.05	17.37	16.61	18.42M
November 24, 2025	16.15	16.82	16.82	17.37	16.15	21.12M
November 21, 2025	16.18	16.12	16.12	16.78	15.82	13.3M
November 20, 2025	17.29	16.67	16.57	17.33	16.61	15.19M

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