VATS Liquor Chain Store Management Joint Stock Co., Ltd. - 300755.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20	19.87	19.87	20.33	19.81	3.68M
November 06, 2025	19.88	20.07	20.07	20.19	19.5	4.18M
November 05, 2025	19.42	19.9	19.9	20.41	19.27	5.58M
November 04, 2025	20.44	19.57	19.57	20.59	19.37	5.55M
November 03, 2025	20.74	20.52	20.52	20.87	20.07	4.86M
October 31, 2025	20.71	20.81	20.81	21.17	20.56	5.75M
October 30, 2025	20.58	20.82	20.82	21.92	20.07	9.54M
October 29, 2025	21	20.92	20.92	21.28	20.76	4.23M
October 28, 2025	21.35	21.01	21.01	21.43	20.72	8.41M
October 27, 2025	18.71	21.43	21.43	21.68	18.71	15.51M
October 24, 2025	18.75	18.76	18.76	18.93	18.5	3.66M
October 23, 2025	18.65	18.78	18.78	18.78	18.35	2.59M
October 22, 2025	19	18.66	18.66	19	18.61	2.71M
October 21, 2025	18.87	18.9	18.9	19.01	18.6	3.73M
October 20, 2025	18.92	18.78	18.78	19.04	18.5	3.68M
October 17, 2025	19.7	18.6	18.6	19.89	18.55	5.57M
October 16, 2025	19.85	19.7	19.7	20.26	19.47	6.57M
October 15, 2025	19.8	19.85	19.85	19.99	19.01	10.04M
October 14, 2025	19.69	19.85	19.85	20.25	19.36	9.37M
October 13, 2025	18.5	19.5	19.5	20.67	18.27	13.72M
October 10, 2025	20.3	19.68	19.68	20.39	19.36	8.3M
October 09, 2025	20.14	20.04	20.04	20.47	19.95	6.85M
September 30, 2025	20.77	20.01	20.01	20.79	19.93	5.44M
September 29, 2025	20.99	20.72	20.72	21.52	20.47	8.06M
September 26, 2025	21.31	20.8	20.8	21.63	20.69	8.27M
September 25, 2025	23.12	21.47	21.47	23.3	21.25	15.88M
September 24, 2025	23.36	23.35	23.35	23.76	22.9	8.27M
September 23, 2025	22.83	23.59	23.59	23.78	22.61	13.49M
September 22, 2025	22.2	23.35	23.35	23.85	22	13.89M
September 19, 2025	18.37	22	22	22.53	18.37	9.65M
September 18, 2025	21.88	22.14	22.14	22.76	21.55	17.27M
September 17, 2025	19.52	22.04	22.04	22.82	19.23	40.15M
September 16, 2025	17.61	19.51	19.51	19.55	17.51	21.17M
September 15, 2025	17.64	17.55	17.55	17.8	17.51	4.24M
September 12, 2025	18.37	17.74	17.74	18.5	17.7	9.04M
September 11, 2025	17.76	18.17	18.17	18.22	17.61	8.96M
September 10, 2025	17.71	17.78	17.78	18.15	17.45	6.5M
September 09, 2025	17.91	17.8	17.8	18.01	17.52	6.12M
September 08, 2025	17.6	17.99	17.99	18.45	17.5	9.53M
September 05, 2025	17.4	17.63	17.63	17.7	16.91	6.76M
September 04, 2025	17.2	17.4	17.4	17.68	17.1	7.56M
September 03, 2025	18	17.41	17.41	18.6	17.3	10.17M
September 02, 2025	18.25	17.92	17.92	18.7	17.76	10.27M
September 01, 2025	18.13	18.31	18.31	18.68	18.05	10.56M
August 29, 2025	17.82	18.46	18.46	19.4	17.8	18.11M
August 28, 2025	18.5	17.9	17.9	18.6	17.25	15.66M
August 27, 2025	19.56	18.5	18.5	19.59	18.47	11.87M
August 26, 2025	19.6	19.41	19.41	19.89	19.18	15.25M
August 25, 2025	17.99	19.61	19.61	20.39	17.99	24.82M
August 22, 2025	18.19	18.01	18.01	18.31	17.88	8.75M
August 21, 2025	19.01	18.26	18.26	19.2	18.13	15.21M
August 20, 2025	18.41	19.28	19.28	19.66	17.82	20.06M
August 19, 2025	18.44	18.79	18.79	19.15	18.4	7.49M
August 18, 2025	18.2	18.55	18.55	18.77	18.19	8.07M
August 15, 2025	17.94	18.19	18.19	18.33	17.91	4.26M
August 14, 2025	18.08	17.99	17.99	18.43	17.93	4.51M
August 13, 2025	18.36	18.16	18.16	18.54	17.97	4.27M
August 12, 2025	18.35	18.27	18.27	18.5	18.17	3.75M
August 11, 2025	17.97	18.26	18.26	18.45	17.93	4.05M
August 08, 2025	18.02	17.97	17.97	18.14	17.83	2.33M

VATS Liquor Chain Store Management Joint Stock Co., Ltd. (300755.SZ) SHZ