Kuaijishan Shaoxing Rice Wine Co., Ltd. - 601579.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.25	19.85	19.85	20.39	19.81	7.11M
February 12, 2026	20.73	20.19	20.19	20.73	20.01	12.93M
February 11, 2026	20.76	20.74	20.74	21.04	20.67	7.4M
February 10, 2026	21.5	20.87	20.87	21.52	20.79	12.38M
February 09, 2026	21.41	21.63	21.63	21.65	21.25	10.75M
February 06, 2026	22.54	21.69	21.69	22.81	21.25	16.19M
February 05, 2026	22	22.1	22.1	23.06	21.88	21.54M
February 04, 2026	21.4	22.28	22.28	22.55	21.21	24.33M
February 03, 2026	21.25	21.56	21.56	22.15	20.96	20.1M
February 02, 2026	21.5	21.93	21.93	22.67	21.21	26.89M
January 30, 2026	23	21.7	21.7	23.01	21.66	27.55M
January 29, 2026	20.72	22.98	22.98	22.98	20.63	31.69M
January 28, 2026	20.9	20.89	20.89	21.45	20.61	7.83M
January 27, 2026	21.28	20.9	20.9	21.47	20.6	7.63M
January 26, 2026	21.3	21.46	21.46	21.88	21.06	13.2M
January 23, 2026	20.81	21.1	21.1	21.19	20.8	8.79M
January 22, 2026	20.76	20.82	20.82	20.96	20.51	6.24M
January 21, 2026	20.8	20.76	20.76	20.9	20.46	6.75M
January 20, 2026	21.07	20.94	20.94	21.35	20.79	7.04M
January 19, 2026	20.41	21.07	21.07	21.1	20.41	10.23M
January 16, 2026	20.41	20.56	20.56	20.8	20.4	6.28M
January 15, 2026	20.81	20.41	20.41	20.88	20.26	8.53M
January 14, 2026	20.69	20.88	20.88	21.3	20.6	10.4M
January 13, 2026	21.24	20.74	20.74	21.55	20.65	11.49M
January 12, 2026	20.82	21.24	21.24	21.39	20.66	11.88M
January 09, 2026	20.71	20.85	20.85	20.89	20.44	11.06M
January 08, 2026	20.4	20.66	20.66	20.74	20.29	7.49M
January 07, 2026	20.48	20.58	20.58	20.78	20.36	8.55M
January 06, 2026	20.28	20.48	20.48	20.48	20.21	7.19M
January 05, 2026	20.27	20.34	20.34	20.4	20.16	8.71M
December 31, 2025	20.46	20.27	20.27	20.53	20.24	5.55M
December 30, 2025	20.7	20.48	20.48	20.76	20.45	4.96M
December 29, 2025	20.68	20.66	20.66	20.81	20.61	4.09M
December 26, 2025	20.9	20.76	20.76	20.91	20.7	7.44M
December 25, 2025	20.56	21.1	21.1	21.47	20.53	10.97M
December 24, 2025	20.6	20.69	20.69	20.69	20.34	7.28M
December 23, 2025	20.95	20.64	20.64	21	20.55	6.72M
December 22, 2025	21.3	21.03	21.03	21.3	20.9	6.81M
December 19, 2025	20.91	21.18	21.18	21.36	20.61	9.7M
December 18, 2025	20.85	20.94	20.94	21.44	20.6	8.15M
December 17, 2025	21.41	20.92	20.92	21.6	20.55	12.69M
December 16, 2025	20.99	21.71	21.71	22.4	20.96	14.63M
December 15, 2025	22.2	21.53	21.53	22.66	21.39	16.53M
December 12, 2025	21.37	21.62	21.62	22.28	20.82	17.75M
December 11, 2025	20.77	21.03	21.03	21.25	20.64	9.1M
December 10, 2025	20.6	21.1	21.1	21.7	20.46	14.84M
December 09, 2025	20.59	20.48	20.48	20.89	20.41	5.67M
December 08, 2025	20.79	20.59	20.59	20.8	20.42	5.84M
December 05, 2025	20.34	20.56	20.56	20.63	20.11	4.44M
December 04, 2025	21.05	20.28	20.28	21.09	20.26	9.1M
December 03, 2025	21.2	21.08	21.08	21.26	20.81	6.76M
December 02, 2025	21.35	21.28	21.28	21.53	21	8.07M
December 01, 2025	21.12	21.35	21.35	21.44	21.1	8.24M
November 28, 2025	20.91	21.14	21.14	21.28	20.7	6.59M
November 27, 2025	21.3	21	21	21.4	20.91	10.01M
November 26, 2025	21.01	21.27	21.27	21.43	20.96	11.42M
November 25, 2025	20.44	20.82	20.82	20.84	20.3	8.65M
November 24, 2025	20.89	20.42	20.42	21.17	20	13.41M
November 21, 2025	22.1	20.94	20.94	22.83	20.9	16.91M
November 20, 2025	22.6	22.27	22.27	22.75	22.03	9.96M

Kuaijishan Shaoxing Rice Wine Co., Ltd. (601579.SS) SHH