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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	18.62	18.58	18.58	18.73	18.42	5.06M
October 17, 2025	18.83	18.55	18.55	18.99	18.51	6.53M
October 16, 2025	19.19	18.85	18.85	19.2	18.83	6.37M
October 15, 2025	18.84	19.17	19.17	19.18	18.83	6.68M
October 14, 2025	18.83	18.82	18.82	19.08	18.77	8.07M
October 13, 2025	18.71	18.87	18.87	18.93	18.51	9.68M
October 10, 2025	18.86	19.2	19.2	19.51	18.8	12.1M
October 09, 2025	18.86	18.87	18.87	19.17	18.76	8.56M
September 30, 2025	19.06	18.7	18.7	19.07	18.68	8.57M
September 29, 2025	19.12	19.06	19.06	19.15	18.86	6.34M
September 26, 2025	19.21	19.11	19.11	19.34	19.02	6.24M
September 25, 2025	19.51	19.34	19.34	19.58	19.18	9.02M
September 24, 2025	19.29	19.65	19.65	19.74	19.13	11.22M
September 23, 2025	19.78	19.32	19.32	19.79	19	12.8M
September 22, 2025	20.45	19.81	19.81	20.92	19.66	16.16M
September 19, 2025	20.08	20.31	20.31	20.53	19.63	24.04M
September 18, 2025	18.81	20.03	20.03	20.58	18.81	39.25M
September 17, 2025	18.65	18.9	18.9	19.13	18.65	9.3M
September 16, 2025	18.7	18.71	18.71	18.79	18.53	6.29M
September 15, 2025	18.89	18.7	18.7	18.9	18.66	7.77M
September 12, 2025	19	18.92	18.92	19.26	18.83	13.44M
September 11, 2025	18.26	19.01	19.01	19.5	18.09	20.25M
September 10, 2025	18.29	18.31	18.31	18.33	18.15	4.23M
September 09, 2025	18.25	18.29	18.29	18.36	18.21	4.61M
September 08, 2025	18.19	18.32	18.32	18.34	18.17	5.34M
September 05, 2025	17.93	18.2	18.2	18.25	17.84	6.02M
September 04, 2025	17.93	17.95	17.95	18.06	17.83	5.99M

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