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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.35	15.67	15.67	16.35	15.63	21.2M
February 12, 2026	16.4	15.99	15.99	16.64	15.92	24.99M
February 11, 2026	16.89	16.57	16.57	17.1	16.34	34.51M
February 10, 2026	18.05	17.03	17.03	18.41	16.93	48.25M
February 09, 2026	17.83	18.8	18.8	19.4	17.83	54.03M
February 06, 2026	18.08	18.08	18.08	18.54	18.08	12.12M
February 05, 2026	19.01	20.09	20.09	20.8	19.01	67.36M
February 04, 2026	19.79	18.96	18.96	21.2	18.41	74.18M
February 03, 2026	17.22	19.27	19.27	19.27	17.22	45.64M
February 02, 2026	15.24	17.52	17.52	17.52	14.89	62.8M
January 30, 2026	15.93	15.93	15.93	15.93	15.56	42.33M
January 29, 2026	12.95	14.48	14.48	14.48	12.84	26.42M
January 28, 2026	12.55	13.16	13.16	13.49	12.42	15.53M
January 27, 2026	12.81	12.55	12.55	12.84	12.45	4.61M
January 26, 2026	12.9	12.9	12.9	12.93	12.65	6.07M
January 23, 2026	12.98	12.96	12.96	13.04	12.9	4.09M
January 22, 2026	12.9	12.97	12.97	13.06	12.81	5.2M
January 21, 2026	12.83	12.9	12.9	13.07	12.7	6.17M
January 20, 2026	12.97	12.95	12.95	13.13	12.84	6.92M
January 19, 2026	12.81	12.9	12.9	12.96	12.81	4.49M
January 16, 2026	12.7	12.89	12.89	13.18	12.69	10M
January 15, 2026	12.69	12.63	12.63	12.75	12.54	4.64M
January 14, 2026	12.87	12.79	12.79	13.03	12.6	7.74M
January 13, 2026	13	12.87	12.87	13.1	12.82	6.97M
January 12, 2026	12.82	13	13	13.04	12.76	8.99M
January 09, 2026	12.75	12.84	12.84	12.92	12.73	9.29M
January 08, 2026	12.63	12.67	12.67	12.73	12.53	5.81M
January 07, 2026	12.67	12.7	12.7	12.8	12.49	8.1M
January 06, 2026	12.56	12.67	12.67	12.67	12.52	6.15M
January 05, 2026	12.49	12.62	12.62	12.65	12.36	6.06M
December 31, 2025	12.65	12.51	12.51	12.76	12.48	5.58M
December 30, 2025	12.74	12.65	12.65	12.91	12.6	7.07M
December 29, 2025	12.98	12.82	12.82	13.09	12.78	6.08M
December 26, 2025	12.91	12.96	12.96	13.1	12.8	12.51M
December 25, 2025	12.65	13.15	13.15	13.58	12.51	20.22M
December 24, 2025	12.78	12.6	12.6	12.81	12.4	8.46M
December 23, 2025	12.98	12.79	12.79	13.06	12.72	8.24M
December 22, 2025	13.16	13.05	13.05	13.19	12.97	8.79M
December 19, 2025	12.88	13.18	13.18	13.27	12.71	14.22M
December 18, 2025	12.88	12.98	12.98	13.17	12.82	13.84M
December 17, 2025	13.25	12.93	12.93	13.26	12.82	16.98M
December 16, 2025	12.85	13.31	13.31	13.97	12.85	30.49M
December 15, 2025	12.97	13.5	13.5	13.5	12.97	22.92M
December 12, 2025	12.34	12.27	12.27	12.68	12.14	10.5M
December 11, 2025	12.82	12.47	12.47	12.86	12.12	18.56M
December 10, 2025	12.12	13.05	13.05	13.33	12.12	22.56M
December 09, 2025	12.16	12.12	12.12	12.24	12.02	3.67M
December 08, 2025	12.14	12.16	12.16	12.21	12.12	2.79M
December 05, 2025	11.99	12.14	12.14	12.16	11.89	2.88M
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

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