Guangxi LiuYao Group Co., Ltd - 603368.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.6	18.47	18.47	18.71	18.31	10.93M
January 13, 2026	18.59	18.59	18.59	18.83	18.54	9.74M
January 12, 2026	18.67	18.59	18.59	18.85	18.52	7.55M
January 09, 2026	18.31	18.67	18.67	18.73	18.31	8.16M
January 08, 2026	18.4	18.34	18.34	18.44	18.28	5.98M
January 07, 2026	18.29	18.4	18.4	18.5	18.27	7.86M
January 06, 2026	18.22	18.3	18.3	18.42	18.17	7.02M
January 05, 2026	17.81	18.18	18.18	18.4	17.78	9.02M
December 31, 2025	17.74	17.82	17.82	17.83	17.7	3.59M
December 30, 2025	17.75	17.71	17.71	17.78	17.66	3.26M
December 29, 2025	17.95	17.76	17.76	17.98	17.7	5.38M
December 26, 2025	18.15	17.97	17.97	18.16	17.94	5.45M
December 25, 2025	18.09	18.14	18.14	18.14	18	3.27M
December 24, 2025	18.11	18.1	18.1	18.12	18.01	4.39M
December 23, 2025	18.09	18.12	18.12	18.32	18.05	4.7M
December 22, 2025	18.3	18.13	18.13	18.37	18.09	6.67M
December 19, 2025	18.45	18.29	18.29	18.46	18.2	6.14M
December 18, 2025	17.72	18.48	18.48	18.49	17.68	13.16M
December 17, 2025	17.49	17.73	17.73	17.75	17.46	4.24M
December 16, 2025	17.51	17.52	17.52	17.58	17.38	3.67M
December 15, 2025	17.54	17.58	17.58	17.66	17.38	6.32M
December 12, 2025	17.82	17.54	17.54	17.83	17.54	9.56M
December 11, 2025	18.1	17.79	17.79	18.14	17.73	5.83M
December 10, 2025	17.96	18.04	18.04	18.13	17.89	4.08M
December 09, 2025	18.33	17.98	17.98	18.39	17.97	5.65M
December 08, 2025	18.48	18.35	18.35	18.58	18.27	5.39M
December 05, 2025	18.41	18.4	18.4	18.47	18.24	4.42M
December 04, 2025	18.49	18.46	18.46	18.53	18.31	3.22M
December 03, 2025	18.32	18.49	18.49	18.51	18.28	4.98M
December 02, 2025	18.1	18.38	18.38	18.44	18.02	5.27M
December 01, 2025	17.98	18.1	18.1	18.14	17.95	4M
November 28, 2025	17.97	17.93	17.93	18.02	17.85	2.87M
November 27, 2025	18.11	17.98	17.98	18.11	17.96	4.18M
November 26, 2025	17.98	18.07	18.07	18.26	17.96	4.36M
November 25, 2025	18	17.97	17.97	18.09	17.93	3.42M
November 24, 2025	17.87	17.9	17.9	18.03	17.77	4.39M
November 21, 2025	18.35	17.74	17.74	18.49	17.73	10.89M
November 20, 2025	18.65	18.45	18.45	18.72	18.42	5.07M
November 19, 2025	18.78	18.6	18.6	18.87	18.51	4.72M
November 18, 2025	19.03	18.82	18.82	19.11	18.74	5.75M
November 17, 2025	19.39	19.03	19.03	19.52	18.96	8.26M
November 14, 2025	19.22	19.39	19.39	19.64	19.19	10.35M
November 13, 2025	19.39	19.28	19.28	19.44	19.09	7.96M
November 12, 2025	19.37	19.41	19.41	19.48	19.31	6.56M
November 11, 2025	19.37	19.34	19.34	19.41	19.27	4.55M
November 10, 2025	19.23	19.35	19.35	19.47	19.12	6.93M
November 07, 2025	18.96	19.24	19.24	19.35	18.91	8.84M
November 06, 2025	18.97	19	19	19.03	18.82	5.61M
November 05, 2025	18.8	18.98	18.98	19.04	18.7	8.66M
November 04, 2025	18.78	18.69	18.69	18.78	18.58	4.29M
November 03, 2025	18.71	18.82	18.82	18.84	18.5	6.04M
October 31, 2025	18.36	18.66	18.66	18.72	18.36	7.38M
October 30, 2025	18.21	18.35	18.35	18.6	18.21	6.94M
October 29, 2025	18.45	18.34	18.34	18.47	18.19	5.48M
October 28, 2025	18.59	18.48	18.48	18.61	18.45	4.3M
October 27, 2025	18.44	18.6	18.6	18.69	18.41	5.79M
October 24, 2025	18.7	18.43	18.43	18.77	18.3	9.37M
October 23, 2025	18.68	18.7	18.7	18.75	18.53	4.26M
October 22, 2025	18.73	18.71	18.71	18.85	18.67	3.96M
October 21, 2025	18.58	18.77	18.77	18.82	18.52	5.43M

Guangxi LiuYao Group Co., Ltd (603368.SS) SHH