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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.34	16.43	16.43	16.43	15.05	20.2M
February 12, 2026	14.36	14.94	14.94	15.8	14.36	22.97M
February 11, 2026	14.05	14.36	14.36	14.52	14.02	7.52M
February 10, 2026	13.87	14.17	14.17	14.29	13.66	7.27M
February 09, 2026	13.95	13.86	13.86	13.96	13.63	5.31M
February 06, 2026	13.8	13.85	13.85	14.03	13.72	4.6M
February 05, 2026	13.87	13.9	13.9	14.1	13.85	5.01M
February 04, 2026	13.69	13.98	13.98	14.09	13.52	6.99M
February 03, 2026	13.55	13.69	13.69	13.78	13.43	5.62M
February 02, 2026	13.97	13.4	13.4	14.25	13.31	10.44M
January 30, 2026	13.76	14.12	14.12	14.27	13.58	11.45M
January 29, 2026	13.8	13.83	13.83	14.2	13.76	9.87M
January 28, 2026	13.5	13.9	13.9	14.09	13.48	12.27M
January 27, 2026	13.61	13.54	13.54	13.76	13.27	6.9M
January 26, 2026	13.46	13.65	13.65	14.01	13.4	9.85M
January 23, 2026	13.55	13.5	13.5	13.85	13.41	7.89M
January 22, 2026	13.29	13.58	13.58	13.65	13.17	8.14M
January 21, 2026	13.34	13.24	13.24	13.39	13.11	4.31M
January 20, 2026	13.46	13.34	13.34	13.53	13.17	6.06M
January 19, 2026	12.86	13.39	13.39	13.45	12.82	9.03M
January 16, 2026	13.6	13.09	13.09	13.8	13.05	11.71M
January 15, 2026	13.3	13.38	13.38	13.65	13.22	7.77M
January 14, 2026	13.72	13.42	13.42	13.8	13.24	14.31M
January 13, 2026	13.48	13.83	13.83	14.33	13.42	17.26M
January 12, 2026	13.45	13.53	13.53	13.67	13.33	11.28M
January 09, 2026	13.21	13.46	13.46	13.59	13.15	11.56M
January 08, 2026	13.23	13.33	13.33	13.37	13.1	9.11M
January 07, 2026	13.44	13.26	13.26	13.55	13.16	11.28M
January 06, 2026	13.42	13.58	13.58	13.7	13.23	15.68M
January 05, 2026	13.36	13.54	13.54	13.88	13.36	17.48M
December 31, 2025	13.8	13.51	13.51	13.92	13.2	23.25M
December 30, 2025	12.77	13.73	13.73	14.54	12.77	35.07M
December 29, 2025	14.7	14.05	14.05	14.92	14.05	16.12M
December 26, 2025	15.61	15.61	15.61	15.61	14.7	48.18M
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

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