Gansu Huangtai Wine-Marketing Industry Co.,Ltd - 000995.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.51	11.99	11.99	12.51	11.95	3.64M
December 03, 2025	12.51	12.3	12.3	12.53	12.24	4.01M
December 02, 2025	12.67	12.49	12.49	12.67	12.46	3.64M
December 01, 2025	12.69	12.67	12.67	12.79	12.64	3.17M
November 28, 2025	12.51	12.69	12.69	12.7	12.43	3.48M
November 27, 2025	12.67	12.56	12.56	12.7	12.54	3.88M
November 26, 2025	12.71	12.63	12.63	12.88	12.6	3.55M
November 25, 2025	12.73	12.73	12.73	12.85	12.62	3.77M
November 24, 2025	12.6	12.7	12.7	12.79	12.44	4.92M
November 21, 2025	12.96	12.55	12.55	13.31	12.44	6.12M
November 20, 2025	13.37	13.08	13.08	13.42	12.95	6.95M
November 19, 2025	13.84	13.37	13.37	13.84	13.31	8.75M
November 18, 2025	13.92	13.85	13.85	14.23	13.66	14.66M
November 17, 2025	13.48	13.55	13.55	13.59	13.3	5.34M
November 14, 2025	13.38	13.43	13.43	13.66	13.37	5.88M
November 13, 2025	13.81	13.46	13.46	13.95	13.37	12.3M
November 12, 2025	13.82	13.79	13.79	13.98	13.73	4.16M
November 11, 2025	13.72	13.8	13.8	13.84	13.54	4.24M
November 10, 2025	13.39	13.83	13.83	13.9	13.35	8.42M
November 07, 2025	13.5	13.42	13.42	13.62	13.39	3.07M
November 06, 2025	13.65	13.53	13.53	13.67	13.5	2.87M
November 05, 2025	13.59	13.61	13.61	13.74	13.54	3.09M
November 04, 2025	13.6	13.6	13.6	13.68	13.5	2.45M
November 03, 2025	13.51	13.68	13.68	13.71	13.51	3.23M
October 31, 2025	13.4	13.58	13.58	13.62	13.38	3.97M
October 30, 2025	13.4	13.36	13.36	13.58	13.36	3.61M
October 29, 2025	13.68	13.53	13.53	13.78	13.32	5.72M
October 28, 2025	13.7	13.74	13.74	13.9	13.7	3.34M
October 27, 2025	13.76	13.81	13.81	13.88	13.64	3.61M
October 24, 2025	14.02	13.75	13.75	14.02	13.72	4.76M
October 23, 2025	13.81	14.01	14.01	14.09	13.81	4.2M
October 22, 2025	13.88	13.87	13.87	14.14	13.84	3.4M
October 21, 2025	13.79	13.97	13.97	14.04	13.79	4.55M
October 20, 2025	13.5	13.79	13.79	13.87	13.5	4.33M
October 17, 2025	13.84	13.47	13.47	13.85	13.42	3.83M
October 16, 2025	13.9	13.81	13.81	13.98	13.73	4.53M
October 15, 2025	13.89	13.97	13.97	14.24	13.76	5.47M
October 14, 2025	13.98	13.96	13.96	14.29	13.84	7.07M
October 13, 2025	13.66	13.83	13.83	13.88	13.45	4.03M
October 10, 2025	14.13	14.13	14.13	14.28	14.08	4.74M
October 09, 2025	14.33	14.06	14.06	14.33	13.8	7.64M
September 30, 2025	14.83	14.4	14.4	14.83	14.33	10.37M
September 29, 2025	14.25	14.9	14.9	15.08	14.2	17.12M
September 26, 2025	14.12	14.13	14.13	14.26	14.02	4.32M
September 25, 2025	14.15	14.04	14.04	14.17	14.03	2.8M
September 24, 2025	14.07	14.12	14.12	14.14	14	2.95M
September 23, 2025	14.29	14.04	14.04	14.33	13.98	4.36M
September 22, 2025	14.4	14.23	14.23	14.4	14.21	3.24M
September 19, 2025	14.3	14.44	14.44	14.48	14.14	4.88M
September 18, 2025	14.57	14.38	14.38	14.65	14.3	6.07M
September 17, 2025	14.85	14.57	14.57	14.94	14.47	8.47M
September 16, 2025	14.8	14.93	14.93	14.96	14.62	6.59M
September 15, 2025	14.85	14.73	14.73	14.91	14.66	6.1M
September 12, 2025	15.17	14.9	14.9	15.37	14.9	9.97M
September 11, 2025	14.95	15.18	15.18	15.38	14.87	11.97M
September 10, 2025	14.98	14.95	14.95	15.17	14.76	7.66M
September 09, 2025	15.06	14.98	14.98	15.06	14.76	7.81M
September 08, 2025	14.7	15.06	15.06	15.25	14.62	12.7M
September 05, 2025	14.91	14.75	14.75	14.97	14.38	8.27M
September 04, 2025	14.5	14.74	14.74	14.82	14.42	10.15M

Gansu Huangtai Wine-Marketing Industry Co.,Ltd (000995.SZ) SHZ