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 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
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

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