Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd - 600059.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.37	10.21	10.21	10.37	10.01	17.16M
September 04, 2025	10.29	10.32	10.32	10.38	10.11	22.26M
September 03, 2025	11	10.34	10.34	11.39	10.29	37.91M
September 02, 2025	10.58	10.45	10.45	10.63	10.37	20.08M
September 01, 2025	10.36	10.61	10.61	10.85	10.31	31.83M
August 29, 2025	10.02	10.4	10.4	10.45	10.02	29.85M
August 28, 2025	10.09	10.03	10.03	10.22	9.84	15.24M
August 27, 2025	10.32	10.09	10.09	10.35	10.08	20.88M
August 26, 2025	10.35	10.37	10.37	10.5	10.28	26.22M
August 25, 2025	10.12	10.39	10.39	10.47	10.09	27.97M
August 22, 2025	10.13	10.13	10.13	10.16	10.03	14.19M
August 21, 2025	10.29	10.15	10.15	10.29	10.06	20.61M
August 20, 2025	10.06	10.28	10.28	10.4	9.94	31.83M
August 19, 2025	9.78	10.02	10.02	10.12	9.78	28.2M
August 18, 2025	9.73	9.78	9.78	9.83	9.67	13.04M
August 15, 2025	9.68	9.73	9.73	9.74	9.61	8.49M
August 14, 2025	9.85	9.67	9.67	9.87	9.66	11.01M
August 13, 2025	9.77	9.85	9.85	9.9	9.77	11.33M
August 12, 2025	9.83	9.75	9.75	9.83	9.7	10.41M
August 11, 2025	9.82	9.82	9.82	9.86	9.75	7.29M
August 08, 2025	9.94	9.82	9.82	9.94	9.8	7.65M
August 07, 2025	9.92	9.93	9.93	9.99	9.89	6.71M
August 06, 2025	9.94	9.92	9.92	9.95	9.86	6.6M
August 05, 2025	9.85	9.92	9.92	9.97	9.76	10.67M
August 04, 2025	9.78	9.84	9.84	9.87	9.71	6.07M
August 01, 2025	9.78	9.78	9.78	9.84	9.73	7.53M
July 31, 2025	10.02	9.8	9.8	10.02	9.78	15.32M
July 30, 2025	10.06	10.04	10.04	10.13	9.97	10.91M
July 29, 2025	10.2	10.07	10.07	10.23	9.98	13.48M
July 28, 2025	10.3	10.19	10.19	10.32	10.1	11.92M
July 25, 2025	10.39	10.23	10.23	10.45	10.22	9.85M
July 24, 2025	10.28	10.39	10.39	10.43	10.22	10.31M
July 23, 2025	10.48	10.29	10.29	10.53	10.25	15.03M
July 22, 2025	10.5	10.48	10.48	10.55	10.4	9.98M
July 21, 2025	10.42	10.55	10.55	10.62	10.34	12.36M
July 18, 2025	10.67	10.51	10.51	10.67	10.49	8.61M
July 17, 2025	10.49	10.63	10.63	10.75	10.49	16.32M
July 16, 2025	10.35	10.51	10.51	10.54	10.32	18.75M
July 15, 2025	10.84	10.39	10.39	10.84	10.38	19.41M
July 14, 2025	10.58	10.84	10.84	10.97	10.58	18.63M
July 11, 2025	10.43	10.62	10.62	10.74	10.4	18.31M
July 10, 2025	10.43	10.42	10.42	10.46	10.33	9.37M
July 09, 2025	10.49	10.46	10.46	10.63	10.43	11.54M
July 08, 2025	10.52	10.5	10.5	10.57	10.36	12.68M
July 07, 2025	10.54	10.55	10.55	10.6	10.49	9.09M
July 04, 2025	10.69	10.54	10.54	10.7	10.51	13.36M
July 03, 2025	10.81	10.7	10.7	11.11	10.68	12.49M
July 02, 2025	10.78	10.78	10.78	10.8	10.63	13.04M
July 01, 2025	10.91	10.8	10.8	10.99	10.74	11.83M
June 30, 2025	10.74	10.91	10.91	11.08	10.71	20.17M
June 27, 2025	10.58	10.77	10.77	11.1	10.58	24.39M
June 26, 2025	10.61	10.64	10.64	10.79	10.56	18.55M
June 25, 2025	10.6	10.71	10.71	10.88	10.51	22.06M
June 24, 2025	10.5	10.61	10.61	10.77	10.45	20.05M
June 23, 2025	10.22	10.49	10.49	10.64	10.17	23.55M
June 20, 2025	10.25	10.32	10.32	10.36	10.12	26.17M
June 19, 2025	10.58	10.2	10.2	10.74	10.16	30.57M
June 18, 2025	10.97	10.58	10.58	11.11	10.53	33.4M
June 17, 2025	10.66	10.84	10.84	11.28	10.66	47.55M
June 16, 2025	10.02	10.66	10.66	10.74	9.8	50.05M

Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (600059.SS) SHH