Anhui Gujing Distillery Co., Ltd. - 200596.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	78.5	79.38	79.38	80	78.1	416,006
February 12, 2026	82.66	79.11	79.11	82.66	77.5	522,484
February 11, 2026	83.88	82.68	82.68	83.88	82.55	124,300
February 10, 2026	83.94	83.54	83.54	85	83	168,385
February 09, 2026	85.64	84.54	84.54	86	84.14	92,667
February 06, 2026	85.58	85.3	85.3	85.6	84.02	176,224
February 05, 2026	85.6	85.59	85.59	86.68	85.1	196,600
February 04, 2026	83.39	85.49	85.49	85.5	83.08	215,973
February 03, 2026	82.78	83	83	83.18	82.46	83,979
February 02, 2026	81.41	82.4	82.4	82.97	81.41	221,467
January 30, 2026	85.71	81.4	81.4	85.75	81.01	435,446
January 29, 2026	81.01	85.7	85.7	85.77	81.01	335,644
January 28, 2026	79.16	81	81	81	78.94	163,002
January 27, 2026	78.9	79.1	79.1	79.44	78.44	136,637
January 26, 2026	81.03	78.86	78.86	81.05	77.8	791,016
January 23, 2026	82.5	82.13	82.13	83.3	81.9	145,586
January 22, 2026	82.73	82.5	82.5	83.49	82.4	87,949
January 21, 2026	83.81	82.72	82.72	84.19	82.6	113,800
January 20, 2026	83.8	83.81	83.81	84.46	83.6	101,888
January 19, 2026	85.17	83.6	83.6	85.17	83.36	123,868
January 16, 2026	85.68	84.81	84.81	85.68	84	231,233
January 15, 2026	86.82	85.39	85.39	86.88	85.04	194,000
January 14, 2026	87.32	86.9	86.9	88.18	86.18	136,697
January 13, 2026	89.09	88	88	89.3	87.26	147,900
January 12, 2026	89.18	89.19	89.19	89.43	88.53	110,073
January 09, 2026	88.99	89.28	89.28	89.32	88.36	130,536
January 08, 2026	90	88.89	88.89	90	88.2	124,532
January 07, 2026	90.8	90.5	90.5	90.8	89.84	65,915
January 06, 2026	89.99	90.5	90.5	90.5	89.32	185,747
January 05, 2026	87.59	89.98	89.98	89.99	87.59	178,701
December 31, 2025	87.48	87.35	87.35	88	86.75	72,026
December 30, 2025	87.2	87.39	87.39	87.6	86.5	92,368
December 29, 2025	87.94	87.37	87.37	88	87.01	56,200
December 26, 2025	87.15	87.5	87.5	87.6	87.02	32,900
December 25, 2025	86.05	87.21	87.21	87.5	85.92	61,027
December 24, 2025	87.29	86.5	86.5	87.29	85.85	108,800
December 23, 2025	88.52	87	87	88.69	86.8	146,536
December 22, 2025	89.28	88.52	88.52	89.28	88.18	87,215
December 19, 2025	88.49	88.75	88.75	89	87.53	167,377
December 18, 2025	89.95	87.21	87.21	90.16	87.21	102,200
December 17, 2025	89.77	89.95	89.95	90.48	89.57	52,277
December 16, 2025	89.63	89.8	89.8	89.8	88.88	87,600
December 15, 2025	89.16	89.64	89.64	90.46	89.16	109,745
December 12, 2025	90.22	89.1	89.1	90.63	89	140,644
December 11, 2025	91.99	90.01	90.01	92.17	88.65	358,944
December 10, 2025	93.42	91.5	91.5	93.86	91.11	182,412
December 09, 2025	96.01	93.55	93.55	96.21	93.1	214,882
December 08, 2025	96.64	96	96	96.67	95.66	110,962
December 05, 2025	96.65	96.75	96.75	96.93	96.11	57,824
December 04, 2025	98.38	96.6	96.6	98.38	96.04	80,862
December 03, 2025	98	97.03	97.03	98	96.7	143,470
December 02, 2025	98.38	98	98	98.38	96.69	65,899
December 01, 2025	98.3	98.39	98.39	98.96	97.82	49,108
November 28, 2025	98.07	98	98	98.6	97.68	49,891
November 27, 2025	98.55	98.2	98.2	98.61	97.41	20,050
November 26, 2025	98.55	97.41	97.41	99.68	97.11	66,815
November 25, 2025	97.7	99	99	99	96.63	157,328
November 24, 2025	99.89	96.26	96.26	100.41	96.26	220,153
November 21, 2025	99.72	99.99	99.99	100.46	99.03	99,305
November 20, 2025	99.39	100.29	100.29	100.8	99	82,646

Anhui Gujing Distillery Co., Ltd. (200596.SZ) SHZ