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
December 04, 2025	18.78	17.71	17.71	18.78	17.56	4.67M
December 03, 2025	18.88	18.52	18.52	18.9	18.43	2.53M
December 02, 2025	19.29	18.79	18.79	19.3	18.75	2.99M
December 01, 2025	19.17	19.28	19.28	19.51	19.07	2.74M
November 28, 2025	18.78	19.2	19.2	19.22	18.55	3.31M
November 27, 2025	18.99	18.77	18.77	19.24	18.66	3.84M
November 26, 2025	19.15	19.01	19.01	19.34	18.81	3.34M
November 25, 2025	19	19.16	19.16	19.3	18.84	3.96M
November 24, 2025	18.5	18.98	18.98	19.6	18.35	6.42M
November 21, 2025	19.03	18.32	18.32	19.32	18.31	4.34M
November 20, 2025	19.6	19.17	19.17	19.7	18.78	3.99M
November 19, 2025	19.79	19.41	19.41	20.18	19.25	3.6M
November 18, 2025	19.58	19.75	19.75	19.81	19.23	4.14M
November 17, 2025	19.78	19.57	19.57	19.94	19.35	4.19M
November 14, 2025	20	19.78	19.78	21	19.78	5.33M
November 13, 2025	20.3	20.35	20.35	20.48	20.02	5.27M
November 12, 2025	20.4	20.42	20.42	20.94	20.27	6.84M
November 11, 2025	20.46	20.4	20.4	20.75	19.86	6.64M
November 10, 2025	19.88	20.58	20.58	20.96	19.82	9.22M
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

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