Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 8.78
-0.05 (-0.57%)
Mar 26, 2026, 3:00 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.75 | 8.85 | 8.74 | 8.83 | 8.83 | 1.03% | 6,513,600 |
| Mar 24, 2026 | 8.73 | 8.77 | 8.61 | 8.74 | 8.74 | 1.16% | 7,820,023 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.58 | 8.64 | 8.64 | -4.00% | 16,631,801 |
| Mar 20, 2026 | 9.10 | 9.16 | 8.99 | 9.00 | 9.00 | -1.10% | 8,324,701 |
| Mar 19, 2026 | 9.27 | 9.31 | 9.10 | 9.10 | 9.10 | -2.47% | 10,227,300 |
| Mar 18, 2026 | 9.46 | 9.48 | 9.30 | 9.33 | 9.33 | -1.27% | 9,922,190 |
| Mar 17, 2026 | 9.42 | 9.57 | 9.41 | 9.45 | 9.45 | - | 10,398,300 |
| Mar 16, 2026 | 9.36 | 9.47 | 9.35 | 9.45 | 9.45 | 0.75% | 8,474,700 |
| Mar 13, 2026 | 9.39 | 9.47 | 9.34 | 9.38 | 9.38 | 0.11% | 8,362,499 |
| Mar 12, 2026 | 9.39 | 9.47 | 9.35 | 9.37 | 9.37 | -0.53% | 8,115,800 |
| Mar 11, 2026 | 9.45 | 9.45 | 9.32 | 9.42 | 9.42 | -0.11% | 9,390,593 |
| Mar 10, 2026 | 9.38 | 9.46 | 9.35 | 9.43 | 9.43 | 0.96% | 9,224,500 |
| Mar 9, 2026 | 9.39 | 9.44 | 9.23 | 9.34 | 9.34 | -1.37% | 12,463,800 |
| Mar 6, 2026 | 9.39 | 9.48 | 9.35 | 9.47 | 9.47 | 1.18% | 8,498,901 |
| Mar 5, 2026 | 9.39 | 9.43 | 9.29 | 9.36 | 9.36 | 0.43% | 9,992,898 |
| Mar 4, 2026 | 9.41 | 9.46 | 9.30 | 9.32 | 9.32 | -1.48% | 10,845,700 |
| Mar 3, 2026 | 9.62 | 9.69 | 9.42 | 9.46 | 9.46 | -1.97% | 15,966,630 |
| Mar 2, 2026 | 9.82 | 9.83 | 9.53 | 9.65 | 9.65 | -2.72% | 18,785,340 |
| Feb 27, 2026 | 9.93 | 9.98 | 9.88 | 9.92 | 9.92 | -0.20% | 8,426,908 |
| Feb 26, 2026 | 10.08 | 10.12 | 9.87 | 9.94 | 9.94 | -1.58% | 17,778,000 |
| Feb 25, 2026 | 10.07 | 10.25 | 10.05 | 10.10 | 10.10 | 0.30% | 17,705,130 |
| Feb 24, 2026 | 10.16 | 10.30 | 10.03 | 10.07 | 10.07 | 0.60% | 15,352,920 |
| Feb 13, 2026 | 10.14 | 10.25 | 10.01 | 10.01 | 10.01 | -1.28% | 14,365,952 |
| Feb 12, 2026 | 10.26 | 10.40 | 10.13 | 10.14 | 10.14 | -0.98% | 14,559,600 |
| Feb 11, 2026 | 10.19 | 10.44 | 10.19 | 10.24 | 10.24 | 0.39% | 19,408,110 |
| Feb 10, 2026 | 10.19 | 10.30 | 10.08 | 10.20 | 10.20 | -0.10% | 17,398,260 |
| Feb 9, 2026 | 10.03 | 10.27 | 9.99 | 10.21 | 10.21 | 2.61% | 23,635,950 |
| Feb 6, 2026 | 10.05 | 10.18 | 9.89 | 9.95 | 9.95 | -1.58% | 28,294,020 |
| Feb 5, 2026 | 10.15 | 10.31 | 10.11 | 10.11 | 10.11 | -1.08% | 24,271,910 |
| Feb 4, 2026 | 10.17 | 10.36 | 10.07 | 10.22 | 10.22 | - | 29,851,002 |
| Feb 3, 2026 | 10.20 | 10.50 | 10.10 | 10.22 | 10.22 | -0.87% | 34,118,513 |
| Feb 2, 2026 | 10.09 | 10.69 | 10.02 | 10.31 | 10.31 | 1.08% | 50,903,640 |
| Jan 30, 2026 | 10.61 | 10.61 | 10.12 | 10.20 | 10.20 | -6.34% | 62,747,430 |
| Jan 29, 2026 | 9.88 | 10.89 | 9.76 | 10.89 | 10.89 | 10.00% | 83,061,610 |
| Jan 28, 2026 | 9.67 | 10.04 | 9.65 | 9.90 | 9.90 | 2.27% | 37,404,940 |
| Jan 27, 2026 | 9.65 | 9.83 | 9.60 | 9.68 | 9.68 | -0.41% | 24,576,416 |
| Jan 26, 2026 | 9.88 | 9.88 | 9.53 | 9.72 | 9.72 | 3.96% | 48,132,312 |
| Jan 23, 2026 | 9.35 | 9.38 | 9.33 | 9.35 | 9.35 | - | 10,451,470 |
| Jan 22, 2026 | 9.29 | 9.37 | 9.26 | 9.35 | 9.35 | 0.97% | 10,715,380 |
| Jan 21, 2026 | 9.34 | 9.36 | 9.22 | 9.26 | 9.26 | -1.07% | 12,050,995 |
| Jan 20, 2026 | 9.29 | 9.37 | 9.27 | 9.36 | 9.36 | 0.65% | 12,920,930 |
| Jan 19, 2026 | 9.10 | 9.30 | 9.07 | 9.30 | 9.30 | 1.86% | 13,136,750 |
| Jan 16, 2026 | 9.26 | 9.27 | 9.10 | 9.13 | 9.13 | -1.30% | 12,434,700 |
| Jan 15, 2026 | 9.26 | 9.29 | 9.20 | 9.25 | 9.25 | -0.11% | 8,597,500 |
| Jan 14, 2026 | 9.32 | 9.40 | 9.21 | 9.26 | 9.26 | -0.64% | 14,859,370 |
| Jan 13, 2026 | 9.41 | 9.42 | 9.30 | 9.32 | 9.32 | -0.85% | 11,996,800 |
| Jan 12, 2026 | 9.30 | 9.40 | 9.29 | 9.40 | 9.40 | 1.08% | 12,161,539 |
| Jan 9, 2026 | 9.24 | 9.31 | 9.22 | 9.30 | 9.30 | 0.65% | 8,395,531 |
| Jan 8, 2026 | 9.20 | 9.28 | 9.18 | 9.24 | 9.24 | 0.33% | 6,212,700 |
| Jan 7, 2026 | 9.32 | 9.32 | 9.20 | 9.21 | 9.21 | -0.97% | 9,130,920 |