Wuzhou Special Paper Group Co., Ltd. - 605007.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.18	12.29	12.29	12.3	12.17	2.38M
August 14, 2025	12.4	12.2	12.2	12.47	12.2	2.98M
August 13, 2025	12.33	12.35	12.35	12.44	12.26	3.9M
August 12, 2025	12.34	12.32	12.32	12.37	12.21	2.13M
August 11, 2025	12.31	12.34	12.34	12.49	12.31	3.33M
August 08, 2025	12.19	12.37	12.37	12.85	12.07	4.94M
August 07, 2025	12.26	12.2	12.2	12.33	12.05	3.92M
August 06, 2025	12.4	12.3	12.3	12.62	12.28	4.52M
August 05, 2025	12.08	12.45	12.45	12.49	12.04	3.97M
August 04, 2025	11.92	12.03	12.03	12.08	11.91	1.63M
August 01, 2025	11.88	12.05	12.05	12.15	11.88	2.13M
July 31, 2025	12.05	11.95	11.95	12.2	11.91	2.61M
July 30, 2025	12.11	12.16	12.16	12.24	12.03	2.08M
July 29, 2025	12.28	12.22	12.22	12.3	12.06	2.14M
July 28, 2025	12.31	12.19	12.19	12.33	12.14	2.7M
July 25, 2025	12.35	12.31	12.31	12.48	12.3	3.71M
July 24, 2025	12.35	12.35	12.35	12.49	12.27	4M
July 23, 2025	11.99	12.36	12.36	12.89	11.99	10.96M
July 22, 2025	11.86	11.92	11.92	11.94	11.77	2.65M
July 21, 2025	11.66	11.86	11.86	11.88	11.66	2.75M
July 18, 2025	11.7	11.69	11.69	11.79	11.63	1.83M
July 17, 2025	11.81	11.66	11.66	11.81	11.65	2.81M
July 16, 2025	11.9	11.81	11.81	11.94	11.72	3.13M
July 15, 2025	11.84	11.75	11.75	11.84	11.59	3.16M
July 14, 2025	11.83	11.84	11.84	11.94	11.75	3.36M
July 11, 2025	11.72	11.75	11.75	11.88	11.64	3.28M
July 10, 2025	11.56	11.73	11.73	11.73	11.56	1.95M
July 09, 2025	11.69	11.62	11.62	11.76	11.58	2.54M
July 08, 2025	11.82	11.69	11.69	11.89	11.62	3.1M
July 07, 2025	11.46	11.77	11.77	11.8	11.41	4.29M
July 04, 2025	11.54	11.47	11.47	11.55	11.43	2.32M
July 03, 2025	11.52	11.5	11.5	11.54	11.45	1.36M
July 02, 2025	11.51	11.51	11.51	11.51	11.44	1.62M
July 01, 2025	11.48	11.5	11.5	11.62	11.41	2.26M
June 30, 2025	11.29	11.51	11.51	11.85	11.26	4.78M
June 27, 2025	11.22	11.3	11.3	11.32	11.19	1.82M
June 26, 2025	11.32	11.21	11.21	11.33	11.17	2.39M
June 25, 2025	11.23	11.3	11.3	11.31	11.18	3.16M
June 24, 2025	11.21	11.24	11.24	11.3	11.16	4.68M
June 23, 2025	11.15	11.21	11.21	11.23	11.03	1.57M
June 20, 2025	11.18	11.17	11.17	11.28	11.15	1.59M
June 19, 2025	11.34	11.17	11.17	11.34	11.15	2.23M
June 18, 2025	11.49	11.34	11.34	11.5	11.3	2.34M
June 17, 2025	11.74	11.52	11.52	11.78	11.5	3.52M
June 16, 2025	11.73	11.75	11.75	11.88	11.5	9.58M
June 13, 2025	11.54	11.83	11.83	11.91	11.49	8.05M
June 12, 2025	11.34	11.56	11.56	11.58	11.3	3.56M
June 11, 2025	11.21	11.34	11.34	11.42	11.19	3.12M
June 10, 2025	11.37	11.2	11.2	11.37	11.12	2.39M
June 09, 2025	11.33	11.33	11.33	11.36	11.27	2.06M
June 06, 2025	11.37	11.3	11.3	11.39	11.27	1.6M
June 05, 2025	11.33	11.31	11.31	11.36	11.25	1.26M
June 04, 2025	11.2	11.33	11.33	11.37	11.19	1.9M
June 03, 2025	11.13	11.19	11.19	11.23	11.03	1.46M
May 30, 2025	11.18	11.1	11.1	11.18	11.07	1.09M
May 29, 2025	11.15	11.18	11.18	11.18	11.04	1.49M
May 28, 2025	11.4	11.34	11.09	11.42	11.31	1.18M
May 27, 2025	11.35	11.38	11.13	11.41	11.29	1.34M
May 26, 2025	11.35	11.32	11.07	11.42	11.26	1.65M
May 23, 2025	11.49	11.33	11.08	11.56	11.31	1.95M

Wuzhou Special Paper Group Co., Ltd. (605007.SS) SHH