Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China
· Delayed Price · Currency is CNY 158.42
+4.20 (2.72%)
Sep 29, 2025, 11:44 AM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 154.15 | 157.00 | 152.52 | 154.22 | 154.22 | -0.48% | 3,001,048 |
| Sep 25, 2025 | 156.60 | 157.20 | 154.77 | 154.96 | 154.96 | -1.13% | 2,005,393 |
| Sep 24, 2025 | 156.28 | 158.20 | 155.90 | 156.73 | 156.73 | -0.18% | 1,852,436 |
| Sep 23, 2025 | 158.72 | 159.49 | 156.33 | 157.01 | 157.01 | -1.06% | 1,837,784 |
| Sep 22, 2025 | 159.00 | 160.60 | 157.18 | 158.69 | 158.69 | -1.31% | 2,549,904 |
| Sep 19, 2025 | 160.06 | 160.88 | 157.34 | 160.80 | 160.80 | -0.59% | 3,430,099 |
| Sep 18, 2025 | 163.67 | 164.40 | 158.75 | 161.75 | 161.75 | -1.15% | 3,458,780 |
| Sep 17, 2025 | 168.58 | 169.08 | 163.36 | 163.63 | 163.63 | -2.94% | 3,856,944 |
| Sep 16, 2025 | 168.08 | 169.27 | 166.30 | 168.58 | 168.58 | 0.30% | 1,848,792 |
| Sep 15, 2025 | 169.88 | 171.30 | 167.00 | 168.08 | 168.08 | -1.48% | 3,100,558 |
| Sep 12, 2025 | 173.01 | 177.01 | 170.00 | 170.60 | 170.60 | -1.39% | 3,228,618 |
| Sep 11, 2025 | 173.45 | 176.40 | 170.00 | 173.01 | 173.01 | -0.78% | 3,601,690 |
| Sep 10, 2025 | 171.00 | 175.88 | 169.00 | 174.37 | 174.37 | 1.40% | 5,201,275 |
| Sep 9, 2025 | 168.07 | 172.03 | 165.89 | 171.96 | 171.96 | 1.75% | 3,348,362 |
| Sep 8, 2025 | 164.24 | 169.78 | 163.30 | 169.00 | 169.00 | 2.80% | 3,846,519 |
| Sep 5, 2025 | 164.60 | 165.56 | 162.21 | 164.39 | 164.39 | 0.01% | 3,262,365 |
| Sep 4, 2025 | 166.77 | 167.30 | 161.58 | 164.38 | 164.38 | -1.69% | 3,254,696 |
| Sep 3, 2025 | 172.43 | 173.97 | 166.28 | 167.20 | 167.20 | -1.68% | 2,696,712 |
| Sep 2, 2025 | 169.50 | 175.02 | 169.02 | 170.06 | 170.06 | -0.20% | 3,908,024 |
| Sep 1, 2025 | 170.61 | 171.58 | 166.98 | 170.40 | 170.40 | -0.53% | 4,382,316 |
| Aug 29, 2025 | 165.69 | 172.97 | 165.62 | 171.30 | 171.30 | 4.45% | 4,807,706 |
| Aug 28, 2025 | 164.10 | 167.02 | 160.50 | 164.00 | 164.00 | -0.73% | 4,495,155 |
| Aug 27, 2025 | 170.60 | 172.56 | 165.15 | 165.21 | 165.21 | -4.43% | 4,718,986 |
| Aug 26, 2025 | 172.90 | 176.50 | 169.02 | 172.87 | 172.87 | -0.75% | 4,322,645 |
| Aug 25, 2025 | 164.80 | 176.08 | 164.00 | 174.18 | 174.18 | 5.99% | 5,914,181 |
| Aug 22, 2025 | 160.00 | 165.00 | 158.08 | 164.33 | 164.33 | 2.57% | 4,259,243 |
| Aug 21, 2025 | 161.32 | 164.10 | 159.04 | 160.22 | 160.22 | -0.67% | 4,525,988 |
| Aug 20, 2025 | 152.60 | 166.19 | 151.50 | 161.30 | 161.30 | 4.75% | 8,627,766 |
| Aug 19, 2025 | 148.00 | 154.80 | 147.51 | 153.98 | 153.98 | 3.74% | 7,111,990 |
| Aug 18, 2025 | 147.29 | 150.33 | 147.27 | 148.43 | 148.43 | 0.80% | 3,693,949 |
| Aug 15, 2025 | 145.67 | 147.50 | 143.74 | 147.25 | 147.25 | 0.73% | 3,373,697 |
| Aug 14, 2025 | 145.45 | 148.83 | 145.45 | 146.18 | 146.18 | 0.34% | 4,146,977 |
| Aug 13, 2025 | 146.28 | 146.80 | 143.80 | 145.68 | 145.68 | -0.41% | 3,182,369 |
| Aug 12, 2025 | 145.76 | 149.38 | 145.37 | 146.28 | 146.28 | -0.31% | 4,598,300 |
| Aug 11, 2025 | 138.02 | 147.80 | 138.00 | 146.74 | 146.74 | 6.21% | 7,570,603 |
| Aug 8, 2025 | 138.86 | 139.46 | 137.81 | 138.16 | 138.16 | -0.50% | 1,391,415 |
| Aug 7, 2025 | 139.47 | 140.36 | 138.77 | 138.86 | 138.86 | -0.44% | 1,718,017 |
| Aug 6, 2025 | 139.53 | 139.97 | 138.50 | 139.47 | 139.47 | -0.39% | 1,725,832 |
| Aug 5, 2025 | 136.30 | 140.22 | 136.30 | 140.01 | 140.01 | 2.88% | 3,476,261 |
| Aug 4, 2025 | 136.79 | 136.91 | 135.00 | 136.09 | 136.09 | -0.73% | 2,710,656 |
| Aug 1, 2025 | 137.37 | 138.19 | 136.32 | 137.09 | 137.09 | -0.51% | 2,116,400 |
| Jul 31, 2025 | 141.45 | 141.45 | 137.10 | 137.79 | 137.79 | -2.78% | 3,719,633 |
| Jul 30, 2025 | 141.65 | 144.05 | 140.90 | 141.73 | 141.73 | 0.34% | 3,023,645 |
| Jul 29, 2025 | 142.25 | 142.60 | 139.47 | 141.25 | 141.25 | -0.70% | 2,896,548 |
| Jul 28, 2025 | 142.56 | 143.44 | 140.60 | 142.24 | 142.24 | -0.24% | 3,204,745 |
| Jul 25, 2025 | 146.58 | 146.70 | 141.71 | 142.58 | 142.58 | -2.87% | 4,776,491 |
| Jul 24, 2025 | 144.63 | 147.44 | 144.49 | 146.80 | 146.80 | 1.50% | 2,956,805 |
| Jul 23, 2025 | 144.50 | 148.36 | 144.01 | 144.63 | 144.63 | 0.14% | 5,064,506 |
| Jul 22, 2025 | 139.26 | 144.50 | 138.80 | 144.43 | 144.43 | 3.71% | 4,914,938 |
| Jul 21, 2025 | 139.24 | 139.79 | 138.35 | 139.26 | 139.26 | -0.25% | 2,125,964 |