Guizhou Wire Rope Incorporated Company - 600992.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.55	14.45	14.45	14.64	14.43	5.42M
February 12, 2026	14.4	14.52	14.52	14.73	14.38	8.01M
February 11, 2026	14.64	14.72	14.72	14.97	14.54	8.49M
February 10, 2026	14.73	14.66	14.66	14.74	14.51	5.45M
February 09, 2026	14.68	14.75	14.75	14.8	14.48	8.69M
February 06, 2026	14.4	14.71	14.71	15.07	14.38	11.03M
February 05, 2026	14.33	14.49	14.49	14.7	14.33	9.95M
February 04, 2026	14.04	14.53	14.53	14.74	14.04	16.51M
February 03, 2026	13.77	14	14	14.1	13.75	6.88M
February 02, 2026	13.77	13.7	13.7	14.04	13.62	7.23M
January 30, 2026	13.9	13.84	13.84	14.01	13.73	4.67M
January 29, 2026	13.96	13.99	13.99	14.09	13.89	8M
January 28, 2026	14.09	14	14	14.11	13.82	11.29M
January 27, 2026	13.73	13.67	13.67	13.78	13.33	5.09M
January 26, 2026	14.05	13.79	13.79	14.05	13.63	6.33M
January 23, 2026	13.8	14.1	14.1	14.1	13.79	7.87M
January 22, 2026	13.52	13.82	13.82	13.87	13.47	6.14M
January 21, 2026	13.4	13.52	13.52	13.54	13.34	3.3M
January 20, 2026	13.5	13.46	13.46	13.59	13.35	4.32M
January 19, 2026	13.24	13.56	13.56	13.66	13.23	4.82M
January 16, 2026	13.54	13.28	13.28	13.64	13.21	5.53M
January 15, 2026	13.55	13.54	13.54	13.75	13.46	4.16M
January 14, 2026	13.71	13.67	13.67	13.92	13.51	7.04M
January 13, 2026	14.1	13.74	13.74	14.18	13.7	7.81M
January 12, 2026	14	14.15	14.15	14.24	13.82	9.59M
January 09, 2026	13.72	13.98	13.98	14.8	13.72	12.33M
January 08, 2026	13.23	13.64	13.64	13.7	13.2	7.36M
January 07, 2026	13.54	13.27	13.27	13.54	13.23	5.34M
January 06, 2026	13.45	13.53	13.53	13.59	13.42	5.31M
January 05, 2026	13.57	13.47	13.47	13.59	13.37	5.47M
December 31, 2025	13.45	13.57	13.57	13.68	13.24	6.94M
December 30, 2025	13.22	13.4	13.4	13.84	13.17	8.28M
December 29, 2025	13.33	13.31	13.31	13.55	13.22	6M
December 26, 2025	13.09	13.21	13.21	13.4	13	5.6M
December 25, 2025	12.98	13.1	13.1	13.13	12.98	2.9M
December 24, 2025	12.88	13.01	13.01	13.02	12.77	3.04M
December 23, 2025	12.95	12.83	12.83	12.99	12.81	2.33M
December 22, 2025	12.97	12.95	12.95	13.02	12.92	2.55M
December 19, 2025	12.86	12.97	12.97	13.02	12.83	3.41M
December 18, 2025	12.6	12.81	12.81	12.98	12.5	4.12M
December 17, 2025	12.65	12.61	12.61	12.7	12.42	3.42M
December 16, 2025	12.85	12.67	12.67	12.99	12.64	3.22M
December 15, 2025	12.91	12.96	12.96	13.09	12.78	3.11M
December 12, 2025	13.04	12.95	12.95	13.21	12.93	3.74M
December 11, 2025	13.28	12.91	12.91	13.34	12.88	5.53M
December 10, 2025	13.22	13.28	13.28	13.38	13.2	3.02M
December 09, 2025	13.52	13.29	13.29	13.65	13.29	3.87M
December 08, 2025	13.74	13.58	13.58	13.82	13.56	3.83M
December 05, 2025	13.46	13.71	13.71	13.75	13.3	4.96M
December 04, 2025	13.61	13.44	13.44	13.66	13.41	3.19M
December 03, 2025	13.71	13.52	13.52	13.71	13.47	3.48M
December 02, 2025	13.9	13.69	13.69	13.95	13.67	4.28M
December 01, 2025	14.02	13.95	13.95	14.08	13.89	3.47M
November 28, 2025	13.95	14	14	14.04	13.78	3.07M
November 27, 2025	13.85	13.85	13.85	14.04	13.77	4.15M
November 26, 2025	14	13.9	13.9	14.11	13.86	4.88M
November 25, 2025	14.02	14.06	14.06	14.17	14.02	4.82M
November 24, 2025	13.84	14.1	14.1	14.15	13.8	5.19M
November 21, 2025	14.2	13.8	13.8	14.38	13.8	7.03M
November 20, 2025	14.33	14.28	14.28	14.46	14.13	5.01M

Guizhou Wire Rope Incorporated Company (600992.SS) SHH