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
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
August 07, 2025	18.15	18.02	18.02	18.32	18	3.23M
August 06, 2025	18.18	18.23	18.23	18.25	17.93	3.18M
August 05, 2025	18.08	18.13	18.13	18.18	18.01	2.81M
August 04, 2025	18.06	18.08	18.08	18.25	17.9	2.79M
August 01, 2025	18.12	18.17	18.17	18.37	18.1	3.46M
July 31, 2025	18.6	18.2	18.2	18.62	17.81	7.81M
July 30, 2025	18.67	18.77	18.77	19.23	18.53	7.95M
July 29, 2025	18.93	18.8	18.8	19.28	18.52	8.71M
July 28, 2025	18.52	18.97	18.97	19.19	18.45	6.87M
July 25, 2025	18.85	18.51	18.51	18.96	18.46	4.39M
July 24, 2025	18.87	18.86	18.86	19.3	18.63	5.64M
July 23, 2025	19.5	18.81	18.81	19.68	18.77	9.08M
July 22, 2025	18.35	19.3	19.3	19.35	18.15	9.46M
July 21, 2025	18.2	18.36	18.36	18.44	18.16	2.42M
July 18, 2025	18.25	18.29	18.29	18.38	18.13	2.27M
July 17, 2025	18.02	18.28	18.28	18.28	18.01	1.95M
July 16, 2025	17.94	18.02	18.02	18.16	17.89	2.2M
July 15, 2025	18.15	17.93	17.93	18.31	17.81	2.85M
July 14, 2025	18.67	18.25	18.25	18.67	18.2	3.05M
July 11, 2025	18.36	18.67	18.67	18.78	18.3	4.58M
July 10, 2025	18.32	18.43	18.43	18.6	18.13	2.52M
July 09, 2025	18.46	18.35	18.35	18.75	18.28	2.91M
July 08, 2025	18.36	18.33	18.33	18.56	18.24	2.34M
July 07, 2025	18.7	18.21	18.21	18.75	18.1	3.99M
July 04, 2025	18.91	18.77	18.77	19.07	18.68	2.61M
July 03, 2025	18.99	18.9	18.9	19.29	18.86	2.4M
July 02, 2025	19.46	19.08	19.08	19.7	18.96	3.52M
July 01, 2025	19.33	19.5	19.5	19.8	19.1	4.3M
June 30, 2025	18.33	19.3	19.3	19.76	18.24	8.68M
June 27, 2025	18.55	18.24	18.24	18.68	18.18	3.46M
June 26, 2025	18.91	18.5	18.5	18.94	18.31	4.54M
June 25, 2025	18.74	18.79	18.79	19.06	18.6	5.58M
June 24, 2025	17.42	18.69	18.69	18.8	17.42	10.28M
June 23, 2025	16.87	17.49	17.49	17.67	16.83	8.6M
June 20, 2025	16.8	17.03	17.03	17.34	16.8	4.63M
June 19, 2025	17.2	16.87	16.87	17.37	16.83	5.27M
June 18, 2025	17.46	17.37	17.37	18.17	17.23	7.31M
June 17, 2025	17.85	17.38	17.38	17.9	17.25	5.91M
June 16, 2025	17.95	17.86	17.86	18.19	17.6	6.09M

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