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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.96	17.43	17.43	17.9	16.6	21.34M
November 18, 2025	17.88	17.1	17.1	18	17	17.12M
November 17, 2025	18.1	17.78	17.78	18.14	17.39	18.11M
November 14, 2025	18.58	18.22	18.22	18.9	18.2	19.95M
November 13, 2025	18.6	18.75	18.75	18.92	18.41	24.84M
November 12, 2025	19.2	18.67	18.67	19.59	18.26	42.84M
November 11, 2025	17.41	19.15	19.15	19.15	17.35	35.78M
November 10, 2025	17.63	17.41	17.41	17.68	17.2	20.98M
November 07, 2025	18.3	17.66	17.66	18.42	17.25	38.87M
November 06, 2025	17.74	18.49	18.49	19.12	17.2	50.82M
November 05, 2025	16.75	17.74	17.74	18.11	16.7	51.71M
November 04, 2025	17.5	16.87	16.87	17.69	16.77	46.86M
November 03, 2025	15.46	17.01	17.01	17.01	15.36	40.54M
October 31, 2025	15.15	15.46	15.46	15.71	15.09	15.2M
October 30, 2025	15.58	15.26	15.26	15.58	15	16.1M
October 29, 2025	15.8	15.65	15.65	16.18	15.48	14.41M
October 28, 2025	15.76	15.79	15.79	16.66	15.6	20.58M
October 27, 2025	15.68	15.73	15.73	16	15.68	11.65M
October 24, 2025	15.65	15.68	15.68	15.94	15.54	12.89M
October 23, 2025	16.05	15.72	15.72	16.1	15.45	16.06M
October 22, 2025	15.83	16.16	16.16	16.32	15.6	21.73M
October 21, 2025	15.78	15.77	15.77	15.87	15.58	12.34M
October 20, 2025	15.84	15.8	15.8	16.05	15.65	13.12M
October 17, 2025	15.98	15.84	15.84	16.38	15.78	15.73M
October 16, 2025	16.53	16.09	16.09	16.79	16	23.66M
October 15, 2025	16.79	16.55	16.55	17.22	16.3	31.96M
October 14, 2025	16.13	16.88	16.88	17.58	16.07	56.99M
October 13, 2025	14.82	15.98	15.98	16.09	14.8	30.32M
October 10, 2025	15.25	15.5	15.5	16.12	15.16	34.12M
October 09, 2025	14.88	15.13	15.13	15.31	14.88	13.97M
September 30, 2025	15.2	14.89	14.89	15.25	14.86	15.67M
September 29, 2025	15.32	15.14	15.14	15.55	15.1	16.26M
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

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