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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.35	18.27	18.27	18.47	18.24	6.84M
August 06, 2025	18.55	18.33	18.33	18.61	18.23	10.26M
August 05, 2025	18.53	18.54	18.54	18.61	18.42	9.32M
August 04, 2025	18.54	18.54	18.54	18.6	18.25	13.91M
August 01, 2025	18.06	18.69	18.69	18.96	18.06	22.9M
July 31, 2025	18.44	18.06	18.06	18.49	17.96	13.21M
July 30, 2025	17.95	18.34	18.34	18.71	17.9	23.55M
July 29, 2025	17.83	17.89	17.89	17.91	17.6	8.72M
July 28, 2025	17.92	17.83	17.83	18.15	17.81	10.3M
July 25, 2025	17.83	17.69	17.69	17.92	17.65	8.56M
July 24, 2025	17.54	17.7	17.7	17.71	17.53	6.61M
July 23, 2025	17.59	17.61	17.61	17.84	17.57	8.51M
July 22, 2025	17.52	17.6	17.6	17.65	17.44	7.11M
July 21, 2025	17.4	17.52	17.52	17.54	17.36	6.31M
July 18, 2025	17.43	17.44	17.44	17.49	17.29	5.01M
July 17, 2025	17.28	17.44	17.44	17.62	17.28	9.1M
July 16, 2025	17.14	17.23	17.23	17.25	17.12	4.57M
July 15, 2025	17.3	17.11	17.11	17.31	17	6.78M
July 14, 2025	17.29	17.31	17.31	17.37	17.26	3.58M
July 11, 2025	17.26	17.29	17.29	17.36	17.22	5.66M
July 10, 2025	17.08	17.29	17.29	17.29	17.08	5.8M
July 09, 2025	17.1	17.1	17.1	17.18	17.07	5.34M
July 08, 2025	17.14	17.13	17.13	17.23	17.07	5.31M
July 07, 2025	17.18	17.11	17.11	17.21	17.11	5.34M
July 04, 2025	17.07	17.19	17.19	17.35	16.99	10.29M
July 03, 2025	16.95	17.03	17.03	17.05	16.93	5.11M
July 02, 2025	16.92	16.94	16.94	17.01	16.87	4.2M
July 01, 2025	16.83	16.91	16.91	16.94	16.81	4.27M
June 30, 2025	16.86	16.91	16.91	17.11	16.77	4.59M
June 27, 2025	16.74	16.85	16.85	16.96	16.73	4.82M
June 26, 2025	16.78	16.74	16.74	16.8	16.72	3.18M
June 25, 2025	16.77	16.77	16.77	16.81	16.66	3.98M
June 24, 2025	16.59	16.74	16.74	16.76	16.56	3.96M
June 23, 2025	16.43	16.55	16.55	16.59	16.41	2.68M
June 20, 2025	16.4	16.53	16.53	16.58	16.39	3.55M
June 19, 2025	16.57	16.36	16.36	16.6	16.32	5.35M
June 18, 2025	16.72	16.57	16.57	16.73	16.52	4.65M
June 17, 2025	16.79	16.76	16.76	16.92	16.67	5.12M

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