Anhui Kouzi Distillery Co., Ltd. - 603589.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.28	33.44	33.44	33.64	33.11	3.47M
September 25, 2025	33.63	33.28	33.28	33.7	33.26	4.82M
September 24, 2025	33.48	33.66	33.66	33.74	33.38	3.64M
September 23, 2025	33.9	33.49	33.49	33.9	33.33	6.16M
September 22, 2025	34.22	33.96	33.96	34.3	33.86	4.62M
September 19, 2025	34.38	34.44	34.44	34.47	33.94	6.61M
September 18, 2025	35.17	34.48	34.48	35.66	34.2	9.45M
September 17, 2025	34.2	35.22	35.22	35.46	34.06	17.18M
September 16, 2025	34.18	34.2	34.2	34.3	33.96	3.5M
September 15, 2025	34.32	34.11	34.11	34.32	34.1	3.31M
September 12, 2025	34.51	34.33	34.33	34.87	34.27	4.5M
September 11, 2025	34.33	34.54	34.54	34.54	34.12	4.71M
September 10, 2025	34.53	34.38	34.38	34.7	34.32	3.57M
September 09, 2025	34.4	34.56	34.56	34.57	34.23	4.77M
September 08, 2025	34.25	34.47	34.47	34.65	34.13	5.16M
September 05, 2025	34.14	34.26	34.26	34.27	33.88	4.64M
September 04, 2025	33.88	34.1	34.1	34.2	33.71	5.23M
September 03, 2025	34.48	33.99	33.99	34.95	33.88	6.52M
September 02, 2025	34.58	34.53	34.53	35.2	34.4	9.7M
September 01, 2025	34.68	34.56	34.56	34.85	34.39	6.72M
August 29, 2025	34.17	34.68	34.68	35.02	34.16	8.77M
August 28, 2025	34.45	34.17	34.17	34.6	33.52	10.02M
August 27, 2025	35.06	34.46	34.46	35.08	34.46	10.83M
August 26, 2025	35.38	35.21	35.21	35.68	35.09	11.21M
August 25, 2025	34.66	35.5	35.5	35.79	34.66	16.16M
August 22, 2025	34.9	34.65	34.65	34.9	34.44	9.07M
August 21, 2025	35.3	34.75	34.75	35.33	34.7	10.08M
August 20, 2025	34.5	35.4	35.4	35.65	34.31	17.54M
August 19, 2025	34.42	35.01	35.01	35.33	34.37	12.23M
August 18, 2025	34.4	34.42	34.42	34.63	34.33	6.03M
August 15, 2025	34.23	34.38	34.38	34.4	34.08	5.23M
August 14, 2025	34.49	34.4	34.4	34.82	34.21	5.29M
August 13, 2025	34.42	34.49	34.49	34.61	34.17	5.54M
August 12, 2025	34.29	34.39	34.39	34.97	34.21	7.47M
August 11, 2025	33.92	34.35	34.35	34.58	33.91	6.93M
August 08, 2025	33.68	33.86	33.86	34.1	33.61	5.42M
August 07, 2025	33.54	33.7	33.7	33.93	33.53	5.32M
August 06, 2025	33.55	33.53	33.53	33.59	33.36	2.96M
August 05, 2025	33.45	33.57	33.57	33.61	33.4	3.61M
August 04, 2025	33.37	33.45	33.45	33.46	33.28	2.95M
August 01, 2025	33.28	33.37	33.37	33.43	33.25	2.78M
July 31, 2025	33.8	33.28	33.28	33.81	33.22	6.28M
July 30, 2025	33.74	33.85	33.85	34.16	33.65	6.26M
July 29, 2025	33.81	33.74	33.74	33.96	33.53	3.85M
July 28, 2025	33.92	33.92	33.92	34	33.75	4.43M
July 25, 2025	34.15	33.91	33.91	34.33	33.84	5.41M
July 24, 2025	33.82	34.16	34.16	34.17	33.78	5.92M
July 23, 2025	34	33.83	33.83	34.23	33.82	9.03M
July 22, 2025	33.55	34.08	34.08	34.11	33.27	12.13M
July 21, 2025	33.61	33.56	33.56	33.61	33.42	6.38M
July 18, 2025	33.5	33.73	33.73	33.88	33.49	5.6M
July 17, 2025	33.5	33.48	33.48	33.82	33.41	3.73M
July 16, 2025	33.34	33.58	33.58	33.7	33.34	3.05M
July 15, 2025	33.63	33.34	33.34	33.79	33.28	3.97M
July 14, 2025	33.74	33.77	33.77	33.87	33.6	3.53M
July 11, 2025	33.6	33.74	33.74	33.94	33.56	5.07M
July 10, 2025	33.38	33.6	33.6	33.71	33.28	3.51M
July 09, 2025	33.53	33.43	33.43	33.71	33.4	4.66M
July 08, 2025	33.38	33.5	33.5	33.54	33.29	2.85M
July 07, 2025	33.5	33.34	33.34	33.51	32.9	3.19M

Anhui Kouzi Distillery Co., Ltd. (603589.SS) SHH