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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	108.68	109	109	109.18	108	64,790
September 25, 2025	109.53	108.68	108.68	109.93	108.66	62,048
September 24, 2025	109.35	109.52	109.52	109.87	108.25	135,162
September 23, 2025	109	109.35	109.35	109.54	108.1	94,100
September 22, 2025	108.3	109	109	109	108.02	88,135
September 19, 2025	108.92	108.65	108.65	109.65	108.4	107,040
September 18, 2025	110.08	109.5	109.5	110.08	108.68	110,525
September 17, 2025	111.68	110.12	110.12	111.68	109.63	120,343
September 16, 2025	111.68	111.08	111.08	111.69	110.8	71,320
September 15, 2025	112.02	111.21	111.21	112.29	111.21	54,304
September 12, 2025	111.53	112.38	112.38	112.45	111.53	84,332
September 11, 2025	112.5	111.5	111.5	112.78	111.5	77,043
September 10, 2025	111.1	112.47	112.47	112.47	111.1	82,496
September 09, 2025	110.52	111.5	111.5	111.5	109.81	70,976
September 08, 2025	109.91	110.33	110.33	110.75	109.86	110,018
September 05, 2025	110.56	109.75	109.75	110.89	109.7	75,308
September 04, 2025	110.15	110	110	110.72	109.6	89,177
September 03, 2025	111.43	110.15	110.15	112.2	110.11	61,240
September 02, 2025	111.09	111.4	111.4	112.34	111.09	56,440
September 01, 2025	111.22	111.09	111.09	111.22	110.03	98,452
August 29, 2025	110.2	111.22	111.22	111.96	110.2	121,121
August 28, 2025	110.78	110.2	110.2	110.89	109.98	76,440
August 27, 2025	111.88	110.98	110.98	111.94	110.35	112,180
August 26, 2025	111.25	111.94	111.94	112.5	110.12	299,318
August 25, 2025	109.3	111.28	111.28	111.77	108.66	237,964
August 22, 2025	109	109.22	109.22	109.27	108.57	106,880
August 21, 2025	108.88	108.75	108.75	109.2	108.4	89,600
August 20, 2025	107.15	108.82	108.82	109.18	106.57	201,122
August 19, 2025	105.66	107.38	107.38	107.38	105.65	170,930
August 18, 2025	106.9	105.62	105.62	107.06	105.46	214,988
August 15, 2025	106.98	106.43	106.43	107.1	106.08	88,649
August 14, 2025	107.06	106.68	106.68	107.39	106.51	99,028
August 13, 2025	108.5	106.83	106.83	108.5	106.5	115,292
August 12, 2025	108.61	108.33	108.33	109.05	108.02	88,788
August 11, 2025	106.87	108.6	108.6	109.19	106.65	88,477
August 08, 2025	106.88	106.86	106.86	107.12	106.3	38,480
August 07, 2025	107.03	106.88	106.88	107.6	106.23	92,031
August 06, 2025	107.02	107.23	107.23	107.68	107.01	53,900
August 05, 2025	107.69	107.3	107.3	108.27	106.9	74,032
August 04, 2025	106.8	107.47	107.47	107.47	106.39	57,968
August 01, 2025	107.5	106.8	106.8	108.14	106.52	95,200
July 31, 2025	109.36	106.61	106.61	109.36	106.61	86,130
July 30, 2025	108.2	109.36	109.36	109.43	108.2	87,200
July 29, 2025	109.02	108.2	108.2	109.79	108.2	124,100
July 28, 2025	109.5	109.3	109.3	109.5	108.6	106,697
July 25, 2025	110	109.6	109.6	110.17	108.88	118,400
July 24, 2025	109.4	110.01	110.01	110.15	109.4	99,772
July 23, 2025	109.19	109.93	109.93	109.98	108.88	150,659
July 22, 2025	106.21	109.5	109.5	109.5	106.21	169,905
July 21, 2025	106.03	106.2	106.2	106.47	105.88	95,346
July 18, 2025	106.19	106.53	106.53	106.69	105.59	101,903
July 17, 2025	105.3	105.5	105.5	105.64	105.05	96,120
July 16, 2025	106.12	105.04	105.04	106.52	105	176,485
July 15, 2025	107.2	106.12	106.12	107.92	105.48	264,204
July 14, 2025	108.36	107.89	107.89	108.88	107.77	57,500
July 11, 2025	107.98	108.62	108.62	108.86	107.1	79,900
July 10, 2025	108.53	108	108	108.8	106.68	122,118
July 09, 2025	109.8	108.52	108.52	109.95	107.98	97,711
July 08, 2025	107.49	109.8	109.8	109.8	107.29	107,560
July 07, 2025	109.36	107.43	107.43	109.36	107	134,677

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