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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	13.8	14.19	14.19	14.19	13.55	22.22M
December 24, 2025	11.73	12.9	12.9	12.9	11.65	14.75M
December 23, 2025	11.62	11.73	11.73	11.78	11.62	1.11M
December 22, 2025	11.77	11.7	11.7	11.77	11.66	1.16M
December 19, 2025	11.59	11.67	11.67	11.69	11.55	1.42M
December 18, 2025	11.48	11.59	11.59	11.73	11.41	1.18M
December 17, 2025	11.4	11.48	11.48	11.5	11.34	999,700
December 16, 2025	11.5	11.45	11.45	11.53	11.36	1.12M
December 15, 2025	11.52	11.53	11.53	11.61	11.5	715,700
December 12, 2025	11.67	11.53	11.53	11.74	11.52	1.75M
December 11, 2025	11.72	11.72	11.72	11.97	11.69	1.74M
December 10, 2025	11.8	11.69	11.69	11.81	11.64	1.31M
December 09, 2025	11.87	11.8	11.8	11.92	11.79	984,500
December 08, 2025	12	11.89	11.89	12	11.86	1.35M
December 05, 2025	12.05	11.99	11.99	12.05	11.91	1.56M
December 04, 2025	11.95	11.96	11.96	12.11	11.89	1.37M
December 03, 2025	11.9	12.04	12.04	12.19	11.82	2.9M
December 02, 2025	11.9	11.86	11.86	11.91	11.76	946,500
December 01, 2025	11.77	11.86	11.86	11.89	11.71	1.37M
November 28, 2025	11.8	11.77	11.77	11.84	11.68	977,400
November 27, 2025	11.6	11.79	11.79	11.81	11.6	2.26M
November 26, 2025	11.73	11.57	11.57	11.75	11.57	1.21M
November 25, 2025	11.69	11.69	11.69	11.79	11.64	1.39M
November 24, 2025	11.6	11.64	11.64	11.75	11.6	1.48M
November 21, 2025	11.9	11.59	11.59	11.99	11.58	2.43M
November 20, 2025	12.05	11.87	11.87	12.11	11.79	2.75M
November 19, 2025	12.12	12.05	12.05	12.18	12	1.88M
November 18, 2025	12.26	12.1	12.1	12.26	12.06	2.05M
November 17, 2025	12.31	12.25	12.25	12.31	12.15	1.68M
November 14, 2025	12.34	12.32	12.32	12.44	12.29	2.83M
November 13, 2025	12.16	12.33	12.33	12.35	12.09	2.48M
November 12, 2025	12.26	12.17	12.17	12.26	12.11	1.99M
November 11, 2025	12.14	12.27	12.27	12.3	12.1	3.28M
November 10, 2025	12.08	12.14	12.14	12.17	12.03	1.88M
November 07, 2025	11.95	12.05	12.05	12.07	11.95	1.55M
November 06, 2025	11.94	12.01	12.01	12.05	11.91	1.63M
November 05, 2025	11.93	11.97	11.97	12.03	11.91	1.57M
November 04, 2025	11.98	11.99	11.99	12.1	11.93	1.91M
November 03, 2025	11.9	12	12	12.17	11.9	3.74M
October 31, 2025	12.28	11.89	11.89	12.36	11.82	7.11M
October 30, 2025	11.97	12.1	12.1	12.4	11.89	5.95M
October 29, 2025	11.7	12.01	12.01	12.03	11.6	3.69M
October 28, 2025	11.79	11.71	11.71	11.84	11.7	1.35M
October 27, 2025	11.83	11.75	11.75	11.86	11.68	1.98M
October 24, 2025	11.88	11.86	11.86	11.99	11.83	1.86M
October 23, 2025	11.7	11.88	11.88	11.89	11.7	1.5M
October 22, 2025	11.66	11.78	11.78	11.87	11.6	1.61M
October 21, 2025	11.53	11.66	11.66	11.7	11.5	1.34M
October 20, 2025	11.49	11.53	11.53	11.55	11.43	870,400
October 17, 2025	11.59	11.46	11.46	11.64	11.45	1.09M
October 16, 2025	11.66	11.59	11.59	11.7	11.57	938,900
October 15, 2025	11.64	11.66	11.66	11.71	11.6	1.26M
October 14, 2025	11.59	11.64	11.64	11.66	11.55	1.39M
October 13, 2025	11.45	11.59	11.59	11.61	11.35	1.68M
October 10, 2025	11.54	11.64	11.64	11.76	11.54	2.1M
October 09, 2025	11.66	11.59	11.59	11.7	11.52	1.64M
September 30, 2025	11.7	11.64	11.64	11.7	11.6	891,200
September 29, 2025	11.67	11.67	11.67	11.73	11.52	1.06M
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

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