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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.9	17.85	17.85	17.94	17.83	3.82M
February 12, 2026	17.97	17.88	17.88	17.99	17.86	3.3M
February 11, 2026	18.03	17.99	17.99	18.08	17.98	3.32M
February 10, 2026	18.12	18.03	18.03	18.12	18.01	4.79M
February 09, 2026	18.17	18.11	18.11	18.23	18.08	4.28M
February 06, 2026	18.15	18.1	18.1	18.28	18.1	4.25M
February 05, 2026	18.13	18.15	18.15	18.21	18.07	3.58M
February 04, 2026	18.05	18.16	18.16	18.16	17.98	3.88M
February 03, 2026	18.01	18.05	18.05	18.06	17.92	3.37M
February 02, 2026	18.16	17.86	17.86	18.27	17.81	7.08M
January 30, 2026	18.17	18.16	18.16	18.33	18.05	5.96M
January 29, 2026	18.33	18.23	18.23	18.33	18.11	6.39M
January 28, 2026	18.47	18.32	18.32	18.5	18.32	6.54M
January 27, 2026	18.8	18.49	18.49	18.8	18.32	9.08M
January 26, 2026	18.74	18.78	18.78	18.83	18.52	10.38M
January 23, 2026	18.7	18.71	18.71	19.01	18.63	14.65M
January 22, 2026	18.33	18.42	18.42	18.47	18.31	4.86M
January 21, 2026	18.38	18.31	18.31	18.43	18.27	5.34M
January 20, 2026	18.31	18.42	18.42	18.55	18.3	6.5M
January 19, 2026	18.19	18.31	18.31	18.49	18.12	5.52M
January 16, 2026	18.67	18.18	18.18	18.67	18.15	9.33M
January 15, 2026	18.37	18.58	18.58	18.94	18.37	7.97M
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

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