Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China
· Delayed Price · Currency is CNY 155.99
+1.51 (0.98%)
At close: Dec 5, 2025
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.14 | 156.79 | 151.62 | 155.99 | 155.99 | 0.98% | 1,686,420 |
| Dec 4, 2025 | 156.99 | 158.60 | 153.13 | 154.48 | 154.48 | -1.61% | 4,090,475 |
| Dec 3, 2025 | 165.13 | 165.68 | 156.25 | 157.00 | 157.00 | -4.84% | 3,809,429 |
| Dec 2, 2025 | 165.01 | 168.37 | 164.03 | 164.98 | 164.98 | -1.14% | 1,510,500 |
| Dec 1, 2025 | 167.10 | 170.61 | 166.50 | 166.88 | 166.88 | 0.35% | 2,334,790 |
| Nov 28, 2025 | 165.40 | 168.00 | 164.00 | 166.30 | 166.30 | -0.07% | 1,502,626 |
| Nov 27, 2025 | 164.68 | 168.20 | 162.20 | 166.41 | 166.41 | 1.38% | 2,664,800 |
| Nov 26, 2025 | 165.89 | 167.71 | 162.16 | 164.15 | 164.15 | -1.58% | 2,362,913 |
| Nov 25, 2025 | 166.00 | 169.38 | 161.83 | 166.78 | 166.78 | 0.01% | 2,999,282 |
| Nov 24, 2025 | 163.00 | 169.94 | 163.00 | 166.77 | 166.77 | 1.07% | 3,952,176 |
| Nov 21, 2025 | 161.10 | 166.54 | 159.65 | 165.00 | 165.00 | 1.88% | 4,212,566 |
| Nov 20, 2025 | 160.35 | 165.40 | 159.20 | 161.95 | 161.95 | 0.87% | 2,166,200 |
| Nov 19, 2025 | 161.34 | 161.98 | 158.80 | 160.55 | 160.55 | -0.65% | 1,318,300 |
| Nov 18, 2025 | 160.81 | 164.99 | 160.00 | 161.60 | 161.60 | 0.37% | 2,180,397 |
| Nov 17, 2025 | 161.37 | 163.43 | 158.72 | 161.00 | 161.00 | -0.37% | 2,357,513 |
| Nov 14, 2025 | 166.49 | 168.52 | 161.60 | 161.60 | 161.60 | -2.95% | 3,069,334 |
| Nov 13, 2025 | 162.61 | 168.61 | 162.50 | 166.52 | 166.52 | 1.88% | 3,054,618 |
| Nov 12, 2025 | 163.56 | 168.60 | 163.12 | 163.45 | 163.45 | -0.34% | 3,244,819 |
| Nov 11, 2025 | 161.67 | 164.89 | 158.50 | 164.00 | 164.00 | 0.92% | 3,742,235 |
| Nov 10, 2025 | 152.19 | 164.20 | 151.66 | 162.50 | 162.50 | 6.73% | 6,905,677 |
| Nov 7, 2025 | 153.00 | 154.23 | 151.60 | 152.26 | 152.26 | -0.87% | 1,964,000 |
| Nov 6, 2025 | 155.00 | 156.75 | 153.21 | 153.59 | 153.59 | -1.04% | 2,112,648 |
| Nov 5, 2025 | 157.20 | 160.10 | 154.12 | 155.21 | 155.21 | -1.77% | 2,793,755 |
| Nov 4, 2025 | 159.66 | 160.39 | 156.01 | 158.00 | 158.00 | -0.85% | 2,968,423 |
| Nov 3, 2025 | 160.66 | 162.74 | 157.34 | 159.35 | 159.35 | -1.02% | 3,451,102 |
| Oct 31, 2025 | 150.00 | 163.00 | 149.20 | 161.00 | 161.00 | 6.38% | 10,221,640 |
| Oct 30, 2025 | 149.68 | 154.29 | 149.15 | 151.35 | 151.35 | 0.59% | 3,445,747 |
| Oct 29, 2025 | 152.00 | 152.90 | 149.01 | 150.46 | 150.46 | -1.29% | 2,674,915 |
| Oct 28, 2025 | 151.10 | 154.76 | 151.03 | 152.42 | 152.42 | 0.55% | 2,444,263 |
| Oct 27, 2025 | 152.98 | 153.29 | 150.88 | 151.59 | 151.59 | -0.91% | 2,329,322 |
| Oct 24, 2025 | 155.48 | 158.49 | 152.50 | 152.98 | 152.98 | -1.50% | 3,067,817 |
| Oct 23, 2025 | 153.01 | 155.68 | 152.01 | 155.31 | 155.31 | 1.05% | 1,881,304 |
| Oct 22, 2025 | 155.20 | 156.68 | 153.26 | 153.69 | 153.69 | -1.63% | 1,542,500 |
| Oct 21, 2025 | 157.26 | 160.50 | 155.50 | 156.24 | 156.24 | -1.05% | 2,310,747 |
| Oct 20, 2025 | 156.04 | 158.48 | 155.15 | 157.90 | 157.90 | 1.35% | 2,028,523 |
| Oct 17, 2025 | 157.66 | 159.41 | 155.76 | 155.80 | 155.80 | -2.02% | 2,209,934 |
| Oct 16, 2025 | 154.74 | 159.26 | 153.09 | 159.01 | 159.01 | 2.56% | 3,258,192 |
| Oct 15, 2025 | 154.09 | 156.31 | 153.10 | 155.04 | 155.04 | -0.02% | 1,797,270 |
| Oct 14, 2025 | 151.99 | 157.77 | 151.80 | 155.07 | 155.07 | 2.81% | 3,610,207 |
| Oct 13, 2025 | 151.00 | 152.25 | 150.04 | 150.83 | 150.83 | -2.24% | 1,891,715 |
| Oct 10, 2025 | 155.17 | 156.40 | 154.20 | 154.28 | 154.28 | -1.04% | 1,659,231 |
| Oct 9, 2025 | 159.78 | 159.88 | 154.00 | 155.90 | 155.90 | -2.91% | 3,177,826 |
| Sep 30, 2025 | 159.60 | 160.83 | 157.11 | 160.58 | 160.58 | 0.23% | 2,510,150 |
| Sep 29, 2025 | 154.50 | 160.22 | 153.80 | 160.21 | 160.21 | 3.88% | 3,764,969 |
| Sep 26, 2025 | 154.15 | 157.00 | 152.52 | 154.22 | 154.22 | -0.48% | 2,974,158 |
| 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% | 1,836,936 |
| 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% | 2,522,004 |
| Sep 19, 2025 | 160.06 | 160.88 | 157.34 | 160.80 | 160.80 | -0.59% | 3,367,899 |