Guangzhou Zhiguang Electric Co., Ltd.
002169.SZ · SHZ
Market closed11.03-0.170000 (-1.52%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | — |
| July 20, 2026 | 11.04 | 11.04 | 11.01 | 11.03 | 11.03 | — |
| July 20, 2026 | 11.03 | 11.05 | 11.02 | 11.04 | 11.04 | — |
| July 20, 2026 | 11.06 | 11.06 | 11.03 | 11.04 | 11.04 | 544.70K |
| July 20, 2026 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | — |
| July 20, 2026 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | — |
| July 20, 2026 | 11.03 | 11.04 | 11.01 | 11.02 | 11.02 | — |
| July 20, 2026 | 11.06 | 11.06 | 11.03 | 11.03 | 11.03 | 434.40K |
| July 20, 2026 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 22.40K |
| July 20, 2026 | 11.08 | 11.08 | 11.05 | 11.08 | 11.08 | 139.40K |
| July 20, 2026 | 11.09 | 11.09 | 11.07 | 11.08 | 11.08 | — |
| July 20, 2026 | 11.10 | 11.11 | 11.09 | 11.09 | 11.09 | 161.30K |
| July 20, 2026 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 4.50K |
| July 20, 2026 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | 42.90K |
| July 20, 2026 | 11.12 | 11.15 | 11.11 | 11.15 | 11.15 | 79.80K |
| July 20, 2026 | 11.13 | 11.14 | 11.11 | 11.12 | 11.12 | 17.10K |
| July 20, 2026 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 8.00K |
| July 20, 2026 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 9.40K |
| July 20, 2026 | 11.17 | 11.17 | 11.12 | 11.12 | 11.12 | 40.00K |
| July 20, 2026 | 11.17 | 11.17 | 11.16 | 11.17 | 11.17 | 43.60K |
| July 20, 2026 | 11.16 | 11.17 | 11.15 | 11.15 | 11.15 | 48.90K |
| July 20, 2026 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 50.60K |
| July 20, 2026 | 11.14 | 11.15 | 11.13 | 11.13 | 11.13 | — |
| July 20, 2026 | 11.18 | 11.18 | 11.15 | 11.16 | 11.16 | 54.50K |
| July 20, 2026 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | 11.30K |
| July 20, 2026 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 77.70K |
| July 20, 2026 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 3.20K |
| July 20, 2026 | 11.23 | 11.23 | 11.20 | 11.21 | 11.21 | 116.10K |
| July 20, 2026 | 11.23 | 11.24 | 11.23 | 11.23 | 11.23 | 82.60K |
| July 20, 2026 | 11.22 | 11.23 | 11.22 | 11.23 | 11.23 | 24.50K |
| July 20, 2026 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 208.40K |
| July 20, 2026 | 11.19 | 11.20 | 11.19 | 11.19 | 11.19 | 64.60K |
| July 20, 2026 | 11.17 | 11.19 | 11.17 | 11.19 | 11.19 | 42.30K |
| July 20, 2026 | 11.13 | 11.18 | 11.13 | 11.17 | 11.17 | 115.60K |
| July 20, 2026 | 11.11 | 11.14 | 11.10 | 11.13 | 11.13 | 47.20K |
| July 20, 2026 | 11.10 | 11.12 | 11.10 | 11.11 | 11.11 | — |
| July 20, 2026 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 234.90K |
| July 20, 2026 | 11.13 | 11.15 | 11.13 | 11.13 | 11.13 | 15.90K |
| July 20, 2026 | 11.10 | 11.13 | 11.09 | 11.13 | 11.13 | 102.50K |
| July 20, 2026 | 11.10 | 11.11 | 11.09 | 11.09 | 11.09 | 23.90K |
| July 20, 2026 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | 27.10K |
| July 20, 2026 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 56.50K |
| July 20, 2026 | 11.13 | 11.13 | 11.11 | 11.12 | 11.12 | 6.30K |
| July 20, 2026 | 11.12 | 11.14 | 11.10 | 11.11 | 11.11 | — |
| July 20, 2026 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | — |
| July 20, 2026 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 27.30K |
| July 20, 2026 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 54.50K |
| July 20, 2026 | 10.99 | 11.02 | 10.99 | 11.02 | 11.02 | 333.30K |
| July 20, 2026 | 11.01 | 11.01 | 10.98 | 10.99 | 10.99 | 62.40K |
| July 20, 2026 | 11.02 | 11.03 | 11.01 | 11.03 | 11.03 | 85.40K |
| July 20, 2026 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | 48.48K |
| July 20, 2026 | 11.03 | 11.06 | 11.02 | 11.03 | 11.03 | 176.60K |
| July 20, 2026 | 10.94 | 11.04 | 10.94 | 11.03 | 11.03 | 193.50K |
| July 20, 2026 | 10.96 | 10.96 | 10.94 | 10.96 | 10.96 | 231.90K |
| July 20, 2026 | 10.94 | 10.98 | 10.94 | 10.96 | 10.96 | 126.10K |
| July 20, 2026 | 10.95 | 10.96 | 10.94 | 10.95 | 10.95 | 215.90K |
| July 20, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 120.00K |
| July 20, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | 169.60K |
| July 20, 2026 | 10.99 | 11.05 | 10.97 | 11.05 | 11.05 | 279.50K |
| July 20, 2026 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 668.70K |
| July 20, 2026 | 11.05 | 11.07 | 11.03 | 11.03 | 11.03 | 216.60K |
| July 20, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | 143.90K |
| July 20, 2026 | 11.10 | 11.12 | 11.09 | 11.09 | 11.09 | 165.90K |
| July 20, 2026 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 131.60K |
| July 20, 2026 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | 213.20K |
| July 20, 2026 | 11.13 | 11.16 | 11.13 | 11.14 | 11.14 | 92.80K |
| July 20, 2026 | 11.10 | 11.15 | 11.10 | 11.12 | 11.12 | 90.30K |
| July 20, 2026 | 11.16 | 11.16 | 11.10 | 11.10 | 11.10 | 273.20K |
| July 20, 2026 | 11.13 | 11.16 | 11.13 | 11.16 | 11.16 | 185.70K |
| July 20, 2026 | 11.17 | 11.17 | 11.14 | 11.14 | 11.14 | 150.30K |
| July 20, 2026 | 11.19 | 11.20 | 11.16 | 11.17 | 11.17 | 65.20K |
| July 20, 2026 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 384.80K |
| July 20, 2026 | 11.19 | 11.21 | 11.18 | 11.19 | 11.19 | 75.60K |
| July 20, 2026 | 11.18 | 11.21 | 11.17 | 11.21 | 11.21 | 116.40K |
| July 20, 2026 | 11.18 | 11.18 | 11.16 | 11.17 | 11.17 | 82.40K |
| July 20, 2026 | 11.21 | 11.22 | 11.18 | 11.18 | 11.18 | 209.10K |
| July 20, 2026 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 67.20K |
| July 20, 2026 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 35.40K |
| July 20, 2026 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | 113.60K |
| July 20, 2026 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | 193.92K |
| July 20, 2026 | 11.29 | 11.29 | 11.25 | 11.28 | 11.28 | 35.50K |
| July 20, 2026 | 11.25 | 11.28 | 11.24 | 11.28 | 11.28 | 52.70K |
| July 20, 2026 | 11.25 | 11.27 | 11.23 | 11.25 | 11.25 | 72.70K |
| July 20, 2026 | 11.25 | 11.26 | 11.23 | 11.24 | 11.24 | 45.30K |
| July 20, 2026 | 11.26 | 11.26 | 11.25 | 11.26 | 11.26 | 53.90K |
| July 20, 2026 | 11.31 | 11.31 | 11.25 | 11.26 | 11.26 | 23.40K |
| July 20, 2026 | 11.30 | 11.32 | 11.29 | 11.31 | 11.31 | 87.20K |
| July 20, 2026 | 11.33 | 11.34 | 11.31 | 11.31 | 11.31 | 85.40K |
| July 20, 2026 | 11.31 | 11.33 | 11.31 | 11.33 | 11.33 | 98.00K |
| July 20, 2026 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 156.60K |
| July 20, 2026 | 11.27 | 11.28 | 11.25 | 11.26 | 11.26 | 86.60K |
| July 20, 2026 | 11.29 | 11.29 | 11.27 | 11.27 | 11.27 | 45.90K |
| July 20, 2026 | 11.31 | 11.31 | 11.27 | 11.29 | 11.29 | 54.20K |
| July 20, 2026 | 11.25 | 11.31 | 11.25 | 11.29 | 11.29 | 121.50K |
| July 20, 2026 | 11.24 | 11.28 | 11.23 | 11.25 | 11.25 | 194.40K |
| July 20, 2026 | 11.14 | 11.24 | 11.14 | 11.23 | 11.23 | 146.60K |
| July 20, 2026 | 11.15 | 11.15 | 11.12 | 11.13 | 11.13 | 437.40K |
| July 20, 2026 | 11.20 | 11.20 | 11.14 | 11.15 | 11.15 | 178.30K |
| July 20, 2026 | 11.21 | 11.22 | 11.20 | 11.21 | 11.21 | 224.80K |
| July 20, 2026 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | 178.40K |
| July 20, 2026 | 11.28 | 11.28 | 11.24 | 11.25 | 11.25 | 148.40K |
| July 20, 2026 | 11.30 | 11.30 | 11.22 | 11.28 | 11.28 | 158.10K |
| July 20, 2026 | 11.33 | 11.33 | 11.28 | 11.29 | 11.29 | 298.80K |
| July 20, 2026 | 11.30 | 11.33 | 11.29 | 11.33 | 11.33 | 299.90K |
| July 20, 2026 | 11.35 | 11.36 | 11.30 | 11.30 | 11.30 | 128.70K |
| July 20, 2026 | 11.37 | 11.37 | 11.34 | 11.35 | 11.35 | 235.30K |
| July 20, 2026 | 11.30 | 11.40 | 11.30 | 11.38 | 11.38 | 411.20K |
| July 20, 2026 | 11.22 | 11.29 | 11.22 | 11.29 | 11.29 | 109.60K |
| July 20, 2026 | 11.20 | 11.22 | 11.17 | 11.20 | 11.20 | 119.00K |
| July 20, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 138.70K |
| July 20, 2026 | 11.25 | 11.29 | 11.25 | 11.25 | 11.25 | 431.30K |
| July 20, 2026 | 11.27 | 11.29 | 11.26 | 11.26 | 11.26 | 100.40K |
| July 20, 2026 | 11.28 | 11.35 | 11.28 | 11.29 | 11.29 | 226.30K |
| July 20, 2026 | 11.32 | 11.32 | 11.25 | 11.27 | 11.27 | 141.00K |
| July 20, 2026 | 11.33 | 11.33 | 11.31 | 11.32 | 11.32 | 77.70K |
| July 20, 2026 | 11.33 | 11.38 | 11.32 | 11.33 | 11.33 | 412.00K |
| July 20, 2026 | 11.27 | 11.35 | 11.27 | 11.33 | 11.33 | 185.50K |
| July 20, 2026 | 11.19 | 11.28 | 11.18 | 11.28 | 11.28 | 306.60K |
| July 20, 2026 | 11.23 | 11.23 | 11.14 | 11.16 | 11.16 | 495.80K |
| July 20, 2026 | 11.30 | 11.30 | 11.23 | 11.25 | 11.25 | 414.70K |
| July 20, 2026 | 11.40 | 11.40 | 11.28 | 11.29 | 11.29 | 629.92K |