Hebei Hengshui Laobaigan Liquor Co., Ltd. - 600559.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.97	18.04	18.04	18.04	17.66	22.95M
September 04, 2025	17.92	17.97	17.97	18.03	17.68	24.61M
September 03, 2025	18.33	17.89	17.89	18.77	17.85	32.94M
September 02, 2025	18.29	18.41	18.41	18.98	18.22	49.36M
September 01, 2025	18.2	18.28	18.28	18.5	18.08	35.82M
August 29, 2025	17.9	18.19	18.19	18.6	17.9	48.94M
August 28, 2025	17.7	17.62	17.62	17.9	17.25	27.57M
August 27, 2025	18.17	17.73	17.73	18.25	17.72	35.72M
August 26, 2025	18.3	18.26	18.26	18.6	18.09	37.83M
August 25, 2025	17.71	18.4	18.4	18.6	17.69	58.88M
August 22, 2025	17.7	17.71	17.71	17.72	17.56	21.64M
August 21, 2025	18.05	17.66	17.66	18.06	17.55	37.15M
August 20, 2025	17.3	18.04	18.04	18.18	17.25	62.65M
August 19, 2025	17.1	17.41	17.41	17.73	17.09	43.48M
August 18, 2025	16.99	17.09	17.09	17.18	16.99	20.87M
August 15, 2025	16.95	16.98	16.98	17.04	16.87	14.98M
August 14, 2025	17.05	16.98	16.98	17.2	16.91	16.24M
August 13, 2025	17.08	17.06	17.06	17.13	16.91	14.22M
August 12, 2025	17	17.07	17.07	17.18	16.96	16.06M
August 11, 2025	16.74	17.03	17.03	17.12	16.72	18.22M
August 08, 2025	16.81	16.77	16.77	16.86	16.76	7.39M
August 07, 2025	16.81	16.84	16.84	16.87	16.78	8.36M
August 06, 2025	16.85	16.84	16.84	16.87	16.76	6.77M
August 05, 2025	16.8	16.85	16.85	16.85	16.76	7.48M
August 04, 2025	16.7	16.78	16.78	16.78	16.6	5.96M
August 01, 2025	16.78	16.77	16.77	16.84	16.72	6.88M
July 31, 2025	16.95	16.78	16.78	16.95	16.72	13.25M
July 30, 2025	16.92	17	17	17.14	16.88	12.67M
July 29, 2025	16.95	16.98	16.98	17.02	16.84	10.61M
July 28, 2025	17.09	17.02	17.02	17.1	16.91	11.44M
July 25, 2025	17.2	17.1	17.1	17.29	17.06	16.63M
July 24, 2025	17.05	17.24	17.24	17.25	17	18.4M
July 23, 2025	17.2	17.01	17.01	17.29	16.97	22.26M
July 22, 2025	16.84	17.22	17.22	17.25	16.76	31.42M
July 21, 2025	16.8	16.84	16.84	16.84	16.75	11.34M
July 18, 2025	16.74	16.8	16.8	16.88	16.71	12.29M
July 17, 2025	16.74	16.73	16.73	16.84	16.67	8.01M
July 16, 2025	16.6	16.74	16.74	16.79	16.55	10.34M
July 15, 2025	16.82	16.61	16.61	16.82	16.55	13.95M
July 14, 2025	16.84	16.86	16.86	16.89	16.78	11.39M
July 11, 2025	16.78	16.92	16.92	17.1	16.73	25.21M
July 10, 2025	16.7	16.78	16.78	16.82	16.6	13.45M
July 09, 2025	16.7	16.74	16.74	16.9	16.68	15.72M
July 08, 2025	16.72	16.74	16.74	16.74	16.66	11M
July 07, 2025	16.78	16.69	16.69	16.8	16.68	6.83M
July 04, 2025	16.76	16.71	16.71	16.83	16.66	9.48M
July 03, 2025	16.7	16.69	16.69	16.79	16.64	9.41M
July 02, 2025	16.68	16.75	16.75	16.81	16.64	14.74M
July 01, 2025	16.63	16.65	16.65	16.68	16.56	11.18M
June 30, 2025	16.6	16.75	16.75	16.91	16.52	16.73M
June 27, 2025	16.75	16.56	16.56	16.75	16.53	11.4M
June 26, 2025	16.52	16.58	16.58	16.68	16.46	14.27M
June 25, 2025	16.4	16.54	16.54	16.54	16.3	14.34M
June 24, 2025	16.4	16.4	16.4	16.43	16.32	11.13M
June 23, 2025	16.41	16.32	16.32	16.41	16.22	11.16M
June 20, 2025	16.46	16.56	16.56	16.65	16.26	17.71M
June 19, 2025	17	16.9	16.35	17.01	16.75	11.93M
June 18, 2025	16.89	17.08	16.52	17.25	16.89	19.31M
June 17, 2025	16.68	16.83	16.28	16.84	16.65	7.99M
June 16, 2025	16.51	16.74	16.2	16.75	16.41	10.1M

Hebei Hengshui Laobaigan Liquor Co., Ltd. (600559.SS) SHH