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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.11	10.12	10.12	10.17	10.06	9.14M
October 20, 2025	10.2	10.15	10.15	10.24	10.04	13.31M
October 17, 2025	10.32	10.15	10.15	10.44	10.15	24.41M
October 16, 2025	10.08	10.35	10.35	10.55	10.08	36.24M
October 15, 2025	10	9.96	9.96	10.19	9.91	20.27M
October 14, 2025	9.53	10.04	10.04	10.06	9.53	29.14M
October 13, 2025	9.6	9.55	9.55	9.64	9.48	14.9M
October 10, 2025	9.56	9.66	9.66	9.72	9.56	9.09M
October 09, 2025	9.55	9.57	9.57	9.59	9.48	6.01M
September 30, 2025	9.6	9.56	9.56	9.62	9.55	4.76M
September 29, 2025	9.61	9.6	9.6	9.63	9.48	8.47M
September 26, 2025	9.53	9.61	9.61	9.66	9.5	6.11M
September 25, 2025	9.62	9.54	9.54	9.65	9.53	5.42M
September 24, 2025	9.55	9.61	9.61	9.63	9.5	5.91M
September 23, 2025	9.73	9.58	9.58	9.74	9.47	9.46M
September 22, 2025	9.81	9.72	9.72	9.85	9.7	7.25M
September 19, 2025	9.82	9.83	9.83	9.87	9.73	8.36M
September 18, 2025	9.98	9.84	9.84	9.99	9.81	13.78M
September 17, 2025	10.19	9.99	9.99	10.23	9.97	17.03M
September 16, 2025	10.12	10.17	10.17	10.21	10.09	10.62M
September 15, 2025	10.11	10.11	10.11	10.2	10.1	11.19M
September 12, 2025	10.2	10.15	10.15	10.41	10.13	14.9M
September 11, 2025	10.03	10.21	10.21	10.27	10.01	15.22M
September 10, 2025	10.03	10.06	10.06	10.17	9.99	11.33M
September 09, 2025	10.15	10.02	10.02	10.18	9.99	12.95M
September 08, 2025	10.13	10.16	10.16	10.31	10.12	14.26M
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

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