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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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