Kuaijishan Shaoxing Rice Wine Co., Ltd. (601579.SS) SHH
17.19
+0.04(+0.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
17.19
+0.04(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.03 | 17.19 | 17.19 | 17.38 | 17.03 | 4.64M |
| March 12, 2026 | 17.4 | 17.15 | 17.15 | 17.4 | 17.09 | 4.83M |
| March 11, 2026 | 17.69 | 17.41 | 17.41 | 17.69 | 17.35 | 4.34M |
| March 10, 2026 | 17.41 | 17.5 | 17.5 | 17.6 | 17.41 | 1.8M |
| March 09, 2026 | 17.42 | 17.36 | 17.36 | 17.68 | 17.22 | 5.87M |
| March 06, 2026 | 17.4 | 17.71 | 17.71 | 17.71 | 17.29 | 5.61M |
| March 05, 2026 | 17.74 | 17.41 | 17.41 | 17.9 | 17.36 | 5.46M |
| March 04, 2026 | 17.2 | 17.28 | 17.28 | 17.53 | 17.03 | 4.12M |
| March 03, 2026 | 18.4 | 17.4 | 17.4 | 18.49 | 17.38 | 11.84M |
| March 02, 2026 | 18.55 | 18.41 | 18.41 | 18.66 | 18.15 | 7.32M |
| February 27, 2026 | 19.09 | 18.9 | 18.9 | 19.15 | 18.6 | 8.47M |
| February 26, 2026 | 19.58 | 19.08 | 19.08 | 19.58 | 19 | 9.95M |
| February 25, 2026 | 19.48 | 19.6 | 19.6 | 19.63 | 19.41 | 6.14M |
| February 24, 2026 | 20 | 19.47 | 19.47 | 20.08 | 19.25 | 9.08M |
| February 13, 2026 | 20.25 | 19.85 | 0 | 20.39 | 19.81 | 7.11M |
| February 12, 2026 | 20.73 | 20.19 | 0 | 20.73 | 20.01 | 12.93M |
| February 11, 2026 | 20.76 | 20.74 | 0 | 21.04 | 20.67 | 7.4M |
| February 10, 2026 | 21.5 | 20.87 | 0 | 21.52 | 20.79 | 12.38M |
| February 09, 2026 | 21.41 | 21.63 | 0 | 21.65 | 21.25 | 10.75M |
| February 06, 2026 | 22.54 | 21.69 | 0 | 22.81 | 21.25 | 16.19M |
| February 05, 2026 | 22 | 22.1 | 0 | 23.06 | 21.88 | 21.54M |
| February 04, 2026 | 21.4 | 22.28 | 0 | 22.55 | 21.21 | 24.33M |
| February 03, 2026 | 21.25 | 21.56 | 0 | 22.15 | 20.96 | 20.1M |
| February 02, 2026 | 21.5 | 21.93 | 0 | 22.67 | 21.21 | 26.89M |
| January 30, 2026 | 23 | 21.7 | 0 | 23.01 | 21.66 | 27.55M |
| January 29, 2026 | 20.72 | 22.98 | 0 | 22.98 | 20.63 | 31.69M |
| January 28, 2026 | 20.9 | 20.89 | 0 | 21.45 | 20.61 | 7.83M |
| January 27, 2026 | 21.28 | 20.9 | 0 | 21.47 | 20.6 | 7.63M |
| January 26, 2026 | 21.3 | 21.46 | 0 | 21.88 | 21.06 | 13.2M |
| January 23, 2026 | 20.81 | 21.1 | 0 | 21.19 | 20.8 | 8.79M |
| January 22, 2026 | 20.76 | 20.82 | 0 | 20.96 | 20.51 | 6.24M |
| January 21, 2026 | 20.8 | 20.76 | 0 | 20.9 | 20.46 | 6.75M |
| January 20, 2026 | 21.07 | 20.94 | 0 | 21.35 | 20.79 | 7.04M |
| January 19, 2026 | 20.41 | 21.07 | 0 | 21.1 | 20.41 | 10.23M |
| January 16, 2026 | 20.41 | 20.56 | 0 | 20.8 | 20.4 | 6.28M |
| January 15, 2026 | 20.81 | 20.41 | 0 | 20.88 | 20.26 | 8.53M |
| January 14, 2026 | 20.69 | 20.88 | 0 | 21.3 | 20.6 | 10.4M |
| January 13, 2026 | 21.24 | 20.74 | 0 | 21.55 | 20.65 | 11.49M |
| January 12, 2026 | 20.82 | 21.24 | 0 | 21.39 | 20.66 | 11.88M |
| January 09, 2026 | 20.71 | 20.85 | 0 | 20.89 | 20.44 | 11.06M |
| January 08, 2026 | 20.4 | 20.66 | 0 | 20.74 | 20.29 | 7.49M |
| January 07, 2026 | 20.48 | 20.58 | 0 | 20.78 | 20.36 | 8.55M |
| January 06, 2026 | 20.28 | 20.48 | 0 | 20.48 | 20.21 | 7.19M |
| January 05, 2026 | 20.27 | 20.34 | 0 | 20.4 | 20.16 | 8.71M |
| December 31, 2025 | 20.46 | 20.27 | 0 | 20.53 | 20.24 | 5.55M |
| December 30, 2025 | 20.7 | 20.48 | 0 | 20.76 | 20.45 | 4.96M |
| December 29, 2025 | 20.68 | 20.66 | 0 | 20.81 | 20.61 | 4.09M |
| December 26, 2025 | 20.9 | 20.76 | 0 | 20.91 | 20.7 | 7.44M |
| December 25, 2025 | 20.56 | 21.1 | 0 | 21.47 | 20.53 | 10.97M |
| December 24, 2025 | 20.6 | 20.69 | 0 | 20.69 | 20.34 | 7.28M |
| December 23, 2025 | 20.95 | 20.64 | 0 | 21 | 20.55 | 6.72M |
| December 22, 2025 | 21.3 | 21.03 | 0 | 21.3 | 20.9 | 6.81M |
| December 19, 2025 | 20.91 | 21.18 | 0 | 21.36 | 20.61 | 9.7M |
| December 18, 2025 | 20.85 | 20.94 | 0 | 21.44 | 20.6 | 8.15M |
| December 17, 2025 | 21.41 | 20.92 | 0 | 21.6 | 20.55 | 12.69M |
| December 16, 2025 | 20.99 | 21.71 | 0 | 22.4 | 20.96 | 14.63M |
| December 15, 2025 | 22.2 | 21.53 | 0 | 22.66 | 21.39 | 16.53M |
| December 12, 2025 | 21.37 | 21.62 | 0 | 22.28 | 20.82 | 17.75M |
| December 11, 2025 | 20.77 | 21.03 | 0 | 21.25 | 20.64 | 9.1M |
| December 10, 2025 | 20.6 | 21.1 | 0 | 21.7 | 20.46 | 14.84M |