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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.68	16.67	16.67	16.77	16.66	8.43M
November 06, 2025	16.72	16.71	16.71	16.78	16.7	7.03M
November 05, 2025	16.7	16.71	16.71	16.79	16.62	7.28M
November 04, 2025	16.88	16.76	16.76	16.88	16.72	9.79M
November 03, 2025	16.83	16.9	16.9	16.9	16.76	9.72M
October 31, 2025	16.75	16.9	16.9	16.93	16.7	11.57M
October 30, 2025	16.75	16.77	16.77	16.98	16.72	12.55M
October 29, 2025	16.92	16.92	16.92	16.92	16.81	8.98M
October 28, 2025	16.9	16.93	16.93	17	16.86	7.82M
October 27, 2025	16.86	16.9	16.9	16.94	16.83	8.84M
October 24, 2025	16.93	16.89	16.89	16.97	16.85	8.66M
October 23, 2025	16.87	16.93	16.93	16.95	16.75	8.81M
October 22, 2025	16.9	16.9	16.9	17.01	16.87	5.99M
October 21, 2025	16.92	16.93	16.93	16.96	16.85	6.75M
October 20, 2025	16.93	16.91	16.91	16.98	16.83	6.78M
October 17, 2025	17.17	16.89	16.89	17.17	16.86	11.6M
October 16, 2025	17.12	17.19	17.19	17.2	17.06	11.69M
October 15, 2025	17.1	17.14	17.14	17.23	17.04	13.23M
October 14, 2025	16.95	17.19	17.19	17.22	16.87	19.57M
October 13, 2025	16.7	16.9	16.9	16.95	16.6	10.42M
October 10, 2025	17	17.03	17.03	17.08	16.92	11.03M
October 09, 2025	17.12	17.01	17.01	17.13	16.83	17.39M
September 30, 2025	17.3	17.2	17.2	17.3	17.17	9.98M
September 29, 2025	17.16	17.33	17.33	17.44	17.01	13.94M
September 26, 2025	17.05	17.15	17.15	17.2	17	11.28M
September 25, 2025	17.1	17.12	17.12	17.22	17.07	9.19M
September 24, 2025	17.03	17.18	17.18	17.2	17	8.66M
September 23, 2025	17.34	17.06	17.06	17.34	17	12.11M
September 22, 2025	17.4	17.33	17.33	17.41	17.26	8.54M
September 19, 2025	17.35	17.52	17.52	17.53	17.16	16.08M
September 18, 2025	17.76	17.41	17.41	17.76	17.31	22.06M
September 17, 2025	17.84	17.74	17.74	17.85	17.69	12.61M
September 16, 2025	17.75	17.85	17.85	17.87	17.66	12.96M
September 15, 2025	17.71	17.71	17.71	17.78	17.66	13.62M
September 12, 2025	17.85	17.81	17.81	18.27	17.8	23.44M
September 11, 2025	17.8	18	18	18	17.65	22.53M
September 10, 2025	17.9	17.88	17.88	18.13	17.82	18.19M
September 09, 2025	17.95	18.02	18.02	18.06	17.81	19.34M
September 08, 2025	18.12	18.08	18.08	18.24	17.95	26.41M
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

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