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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	98.52	99.48	99.48	99.48	98.33	51,957
November 18, 2025	99	99.2	99.2	99.73	98.65	88,411
November 17, 2025	98.53	99.17	99.17	99.33	98.27	46,696
November 14, 2025	99.33	99.25	99.25	99.58	97.59	134,268
November 13, 2025	99.42	99.35	99.35	99.9	98.82	89,100
November 12, 2025	98.99	99.49	99.49	99.86	98.61	67,202
November 11, 2025	99.88	99.24	99.24	99.88	97.83	141,696
November 10, 2025	97.02	100	100	100	97.02	209,182
November 07, 2025	96.18	97.68	97.68	98.3	96.07	186,078
November 06, 2025	95.99	96.71	96.71	96.75	95.99	112,722
November 05, 2025	96.01	95.3	95.3	96.69	95.01	141,120
November 04, 2025	98.31	95.99	95.99	98.78	95.69	243,414
November 03, 2025	98.87	98.3	98.3	98.98	97.92	187,930
October 31, 2025	95	98.2	98.2	99.7	95	526,134
October 30, 2025	103.5	101.99	101.99	103.5	100.79	120,492
October 29, 2025	103.5	101.94	101.94	103.5	101.88	122,034
October 28, 2025	103.2	103.99	103.99	103.99	102.8	92,445
October 27, 2025	104.81	103	103	105.38	102.18	191,183
October 24, 2025	106.96	104.71	104.71	107	103.81	183,617
October 23, 2025	107	106.96	106.96	107.35	106.68	59,138
October 22, 2025	108.09	107.28	107.28	108.09	107.05	48,537
October 21, 2025	108	108.09	108.09	108.17	107.52	41,550
October 20, 2025	108	107.6	107.6	108.76	107.6	51,303
October 17, 2025	108.7	108	108	108.96	108	105,467
October 16, 2025	109.22	108.36	108.36	109.87	108.36	73,340
October 15, 2025	109.8	110	110	110.59	109.06	83,393
October 14, 2025	108.99	109.8	109.8	110.08	108.96	74,003
October 13, 2025	107	110.17	110.17	110.17	106.98	90,473
October 10, 2025	107.97	107.68	107.68	108	107.31	62,165
October 09, 2025	108.89	107.6	107.6	109.49	107.56	160,981
September 30, 2025	110.7	108	108	110.75	108	130,355
September 29, 2025	108.88	110.7	110.7	110.77	108.51	87,681
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

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