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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.52	30.39	30.39	30.62	30.24	2.56M
December 03, 2025	30.74	30.68	30.68	30.75	30.27	4.16M
December 02, 2025	30.95	30.68	30.68	30.99	30.66	2.94M
December 01, 2025	30.64	30.99	30.99	31	30.64	3.34M
November 28, 2025	30.74	30.64	30.64	30.75	30.51	2.81M
November 27, 2025	30.84	30.73	30.73	30.95	30.53	3.29M
November 26, 2025	31.13	30.82	30.82	31.21	30.8	4.33M
November 25, 2025	31.2	31.14	31.14	31.31	31.03	2.84M
November 24, 2025	31.15	31.18	31.18	31.34	31.04	2.31M
November 21, 2025	31.78	31.07	31.07	31.95	31.07	4.82M
November 20, 2025	31.96	31.85	31.85	32.03	31.71	2.74M
November 19, 2025	32.3	31.9	31.9	32.39	31.89	3.11M
November 18, 2025	32.19	32.31	32.31	32.49	32.13	3.63M
November 17, 2025	32.26	32.26	32.26	32.3	31.89	4.3M
November 14, 2025	32.4	32.33	32.33	32.75	32.29	4.2M
November 13, 2025	32.28	32.55	32.55	32.6	32.11	4.79M
November 12, 2025	32.44	32.3	32.3	32.66	32.25	4.34M
November 11, 2025	32.44	32.39	32.39	32.44	32.22	5.19M
November 10, 2025	31.72	32.56	32.56	32.76	31.61	11.17M
November 07, 2025	32.11	31.71	31.71	32.19	31.71	4.98M
November 06, 2025	32.08	32.1	32.1	32.2	32.02	2.06M
November 05, 2025	31.97	32.12	32.12	32.16	31.92	2.77M
November 04, 2025	32.36	32.08	32.08	32.36	32.02	3.29M
November 03, 2025	32.25	32.45	32.45	32.45	32.09	3.68M
October 31, 2025	32.35	32.42	32.42	32.71	32.23	4.58M
October 30, 2025	32.2	32.39	32.39	32.54	32.05	4.71M
October 29, 2025	31.96	32.26	32.26	32.37	31.96	6.14M
October 28, 2025	32.84	32.67	32.67	32.88	32.66	3.72M
October 27, 2025	32.83	32.85	32.85	32.89	32.78	2.81M
October 24, 2025	32.93	32.82	32.82	33.1	32.8	2.96M
October 23, 2025	32.88	33.02	33.02	33.05	32.75	2.56M
October 22, 2025	32.9	32.89	32.89	33.02	32.83	2.01M
October 21, 2025	32.86	32.9	32.9	32.99	32.77	2.69M
October 20, 2025	33.1	32.77	32.77	33.14	32.69	2.77M
October 17, 2025	33.33	32.84	32.84	33.38	32.83	4.14M
October 16, 2025	33.28	33.39	33.39	33.49	33.21	3.22M
October 15, 2025	33.36	33.41	33.41	33.61	33.2	4.93M
October 14, 2025	32.95	33.48	33.48	33.59	32.9	7.27M
October 13, 2025	32.74	32.85	32.85	32.98	32.62	4.02M
October 10, 2025	33.19	33.2	33.2	33.27	33.08	3.57M
October 09, 2025	33.41	33.19	33.19	33.45	32.97	5.18M
September 30, 2025	33.51	33.39	33.39	33.63	33.35	2.9M
September 29, 2025	33.41	33.62	33.62	33.71	33.1	3.93M
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

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