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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.18	17.96	17.96	18.23	17.94	6.18M
September 02, 2025	18.26	18.2	18.2	18.35	18.01	7.55M
September 01, 2025	18.18	18.29	18.29	18.37	17.97	8.65M
August 29, 2025	18.09	18.17	18.17	18.35	18.01	9.47M
August 28, 2025	18.27	18.18	18.18	18.4	17.82	11.03M
August 27, 2025	18.82	18.27	18.27	18.9	18.22	11.7M
August 26, 2025	18.73	18.83	18.83	18.9	18.6	8.52M
August 25, 2025	18.67	18.72	18.72	18.77	18.57	9.28M
August 22, 2025	18.69	18.63	18.63	18.72	18.48	7.87M
August 21, 2025	18.65	18.68	18.68	18.72	18.59	6.7M
August 20, 2025	18.5	18.64	18.64	18.64	18.39	7.64M
August 19, 2025	18.44	18.5	18.5	18.69	18.4	10.47M
August 18, 2025	18.46	18.39	18.39	18.5	18.34	9.59M
August 15, 2025	18.25	18.44	18.44	18.44	18.2	6.69M
August 14, 2025	18.44	18.25	18.25	18.51	18.24	7.9M
August 13, 2025	18.35	18.44	18.44	18.54	18.21	8.92M
August 12, 2025	18.29	18.35	18.35	18.57	18.29	8.06M
August 11, 2025	18.27	18.31	18.31	18.34	18.2	6.97M
August 08, 2025	18.29	18.28	18.28	18.33	18.14	6.83M

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