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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.52	11.68	11.68	11.71	11.52	1.27M
September 25, 2025	11.71	11.64	11.64	11.76	11.59	1.05M
September 24, 2025	11.6	11.7	11.7	11.74	11.53	1.28M
September 23, 2025	11.61	11.6	11.6	11.75	11.45	1.7M
September 22, 2025	11.82	11.65	11.65	11.83	11.62	1.8M
September 19, 2025	11.85	11.82	11.82	11.85	11.7	1.65M
September 18, 2025	12.09	11.8	11.8	12.09	11.79	2.94M
September 17, 2025	12.08	12.06	12.06	12.23	12.03	2.03M
September 16, 2025	12.02	12.06	12.06	12.08	11.99	1.7M
September 15, 2025	12.12	12.06	12.06	12.14	12	1.53M
September 12, 2025	12.24	12.11	12.11	12.26	12.11	1.56M
September 11, 2025	12.19	12.18	12.18	12.24	12.02	2.26M
September 10, 2025	12.23	12.18	12.18	12.28	12.15	1.55M
September 09, 2025	12.21	12.23	12.23	12.3	12.15	2.04M
September 08, 2025	12.19	12.27	12.27	12.27	12.12	2.2M
September 05, 2025	12.11	12.14	12.14	12.21	12.06	2.21M
September 04, 2025	11.93	12.15	12.15	12.28	11.92	3.64M
September 03, 2025	12.08	11.83	11.83	12.13	11.82	2.07M
September 02, 2025	12.26	12.07	12.07	12.29	11.93	2.9M
September 01, 2025	12.3	12.26	12.26	12.33	12.19	2.25M
August 29, 2025	12.19	12.25	12.25	12.31	12.1	2.28M
August 28, 2025	12.21	12.19	12.19	12.32	11.96	3.62M
August 27, 2025	12.37	12.3	12.3	12.8	12.22	4.88M
August 26, 2025	12.31	12.35	12.35	12.4	12.28	3M
August 25, 2025	12.31	12.3	12.3	12.36	12.25	3.42M
August 22, 2025	12.34	12.3	12.3	12.34	12.22	2.2M
August 21, 2025	12.45	12.33	12.33	12.48	12.26	3.69M
August 20, 2025	12.43	12.42	12.42	12.43	12.26	3.11M
August 19, 2025	12.35	12.52	12.52	12.52	12.29	3.12M
August 18, 2025	12.32	12.37	12.37	12.46	12.32	2.99M
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

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