Anhui Guangxin Agrochemical Co., Ltd. - 603599.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.47	11.45	11.45	11.48	11.34	5.75M
December 03, 2025	11.44	11.48	11.48	11.59	11.42	9.38M
December 02, 2025	11.35	11.43	11.43	11.47	11.33	6.47M
December 01, 2025	11.36	11.38	11.38	11.44	11.31	6.94M
November 28, 2025	11.35	11.32	11.32	11.38	11.27	5.7M
November 27, 2025	11.26	11.37	11.37	11.47	11.18	12.51M
November 26, 2025	11.32	11.23	11.23	11.39	11.22	9.64M
November 25, 2025	11.35	11.3	11.3	11.4	11.28	13.37M
November 24, 2025	11.57	11.29	11.29	11.59	11.28	13.36M
November 21, 2025	11.82	11.49	11.49	11.87	11.48	17.82M
November 20, 2025	12.09	11.9	11.9	12.12	11.85	7.88M
November 19, 2025	12.13	12.07	12.07	12.27	11.98	8.26M
November 18, 2025	12.38	12.09	12.09	12.57	12.09	9.23M
November 17, 2025	12.61	12.41	12.41	12.71	12.4	9.18M
November 14, 2025	12.73	12.57	12.57	12.9	12.56	9.09M
November 13, 2025	12.55	12.74	12.74	12.86	12.55	12.91M
November 12, 2025	12.74	12.52	12.52	12.74	12.45	11.63M
November 11, 2025	12.49	12.75	12.75	12.87	12.49	13.17M
November 10, 2025	12.55	12.79	12.79	12.84	12.4	20.81M
November 07, 2025	11.98	12.46	12.46	12.55	11.98	20.7M
November 06, 2025	11.88	12.05	12.05	12.12	11.84	12.23M
November 05, 2025	11.6	11.86	11.86	12.07	11.54	15.63M
November 04, 2025	11.87	11.69	11.69	11.95	11.62	8.24M
November 03, 2025	11.81	11.9	11.9	12	11.67	8.93M
October 31, 2025	11.59	11.72	11.72	11.85	11.56	8.59M
October 30, 2025	11.7	11.62	11.62	11.7	11.51	11.01M
October 29, 2025	11.58	11.69	11.69	11.76	11.5	10.76M
October 28, 2025	11.66	11.59	11.59	11.66	11.47	8.37M
October 27, 2025	11.69	11.63	11.63	11.82	11.61	8.42M
October 24, 2025	11.66	11.69	11.69	11.75	11.56	6.41M
October 23, 2025	11.56	11.65	11.65	11.67	11.49	5.73M
October 22, 2025	11.63	11.58	11.58	11.64	11.47	7.92M
October 21, 2025	11.62	11.63	11.63	11.68	11.55	8.04M
October 20, 2025	11.79	11.62	11.62	11.8	11.56	9.59M
October 17, 2025	11.8	11.78	11.78	11.91	11.7	7.03M
October 16, 2025	11.9	11.82	11.82	11.93	11.71	7.31M
October 15, 2025	11.81	11.93	11.93	12.01	11.8	7.81M
October 14, 2025	11.95	11.87	11.87	12.01	11.81	10.53M
October 13, 2025	11.88	11.9	11.9	11.97	11.75	10.51M
October 10, 2025	11.74	12.14	12.14	12.25	11.74	14.13M
October 09, 2025	11.93	11.82	11.82	11.99	11.65	10.88M
September 30, 2025	11.87	11.91	11.91	12.03	11.79	5.86M
September 29, 2025	11.85	11.9	11.9	12.1	11.66	8.8M
September 26, 2025	11.6	11.8	11.8	11.88	11.55	7.92M
September 25, 2025	11.67	11.6	11.6	11.71	11.47	7.39M
September 24, 2025	11.58	11.67	11.67	11.71	11.56	5.53M
September 23, 2025	11.6	11.61	11.61	11.68	11.46	9.2M
September 22, 2025	11.8	11.66	11.66	11.8	11.5	8.19M
September 19, 2025	11.73	11.77	11.77	11.83	11.68	5.83M
September 18, 2025	11.98	11.72	11.72	11.98	11.67	9.69M
September 17, 2025	11.85	11.88	11.88	11.91	11.75	6.27M
September 16, 2025	11.9	11.85	11.85	12	11.63	10.43M
September 15, 2025	12.03	11.92	11.92	12.12	11.89	5.89M
September 12, 2025	12.1	12.05	12.05	12.12	11.93	9.01M
September 11, 2025	11.91	12.09	12.09	12.09	11.91	7.61M
September 10, 2025	12.25	11.98	11.98	12.38	11.89	14.04M
September 09, 2025	12.28	12.31	12.31	12.44	12.23	12.33M
September 08, 2025	11.91	12.32	12.32	12.35	11.79	17.86M
September 05, 2025	11.65	11.97	11.97	12.02	11.61	14.47M
September 04, 2025	11.61	11.62	11.62	11.73	11.47	9.83M

Anhui Guangxin Agrochemical Co., Ltd. (603599.SS) SHH