Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 9.05
-0.06 (-0.66%)
Dec 9, 2025, 3:00 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | 0.66% | 5,978,268 |
| Dec 4, 2025 | 9.20 | 9.21 | 9.03 | 9.04 | 9.04 | -1.74% | 9,400,100 |
| Dec 3, 2025 | 9.24 | 9.26 | 9.16 | 9.20 | 9.20 | -0.33% | 6,183,700 |
| Dec 2, 2025 | 9.22 | 9.26 | 9.17 | 9.23 | 9.23 | - | 5,945,484 |
| Dec 1, 2025 | 9.21 | 9.27 | 9.18 | 9.23 | 9.23 | -0.11% | 7,891,983 |
| Nov 28, 2025 | 9.16 | 9.32 | 9.12 | 9.24 | 9.24 | 0.87% | 8,434,561 |
| Nov 27, 2025 | 9.16 | 9.20 | 9.13 | 9.16 | 9.16 | 0.22% | 5,241,408 |
| Nov 26, 2025 | 9.21 | 9.25 | 9.10 | 9.14 | 9.14 | -0.44% | 7,728,713 |
| Nov 25, 2025 | 9.16 | 9.23 | 9.16 | 9.18 | 9.18 | - | 7,619,943 |
| Nov 24, 2025 | 9.17 | 9.25 | 9.15 | 9.18 | 9.18 | 0.44% | 6,695,000 |
| Nov 21, 2025 | 9.48 | 9.53 | 9.14 | 9.14 | 9.14 | -3.59% | 15,328,200 |
| Nov 20, 2025 | 9.51 | 9.54 | 9.42 | 9.48 | 9.48 | -0.32% | 8,068,261 |
| Nov 19, 2025 | 9.60 | 9.62 | 9.48 | 9.51 | 9.51 | -0.94% | 8,325,101 |
| Nov 18, 2025 | 9.70 | 9.72 | 9.53 | 9.60 | 9.60 | -1.03% | 9,176,931 |
| Nov 17, 2025 | 9.74 | 9.78 | 9.64 | 9.70 | 9.70 | -0.72% | 9,362,400 |
| Nov 14, 2025 | 9.80 | 9.94 | 9.77 | 9.77 | 9.77 | -0.91% | 10,123,930 |
| Nov 13, 2025 | 9.83 | 9.88 | 9.73 | 9.86 | 9.86 | 0.20% | 11,445,800 |
| Nov 12, 2025 | 9.88 | 9.92 | 9.80 | 9.84 | 9.84 | -0.40% | 10,870,100 |
| Nov 11, 2025 | 9.91 | 9.96 | 9.82 | 9.88 | 9.88 | -1.00% | 14,149,130 |
| Nov 10, 2025 | 9.63 | 9.98 | 9.60 | 9.98 | 9.98 | 4.07% | 29,391,310 |
| Nov 7, 2025 | 9.64 | 9.73 | 9.56 | 9.59 | 9.59 | -0.52% | 9,039,293 |
| Nov 6, 2025 | 9.60 | 9.65 | 9.57 | 9.64 | 9.64 | 0.31% | 8,874,057 |
| Nov 5, 2025 | 9.53 | 9.70 | 9.51 | 9.61 | 9.61 | 0.63% | 11,844,580 |
| Nov 4, 2025 | 9.56 | 9.58 | 9.51 | 9.55 | 9.55 | -0.10% | 7,500,840 |
| Nov 3, 2025 | 9.50 | 9.57 | 9.47 | 9.56 | 9.56 | 0.63% | 9,905,223 |
| Oct 31, 2025 | 9.48 | 9.53 | 9.45 | 9.50 | 9.50 | 0.21% | 12,085,500 |
| Oct 30, 2025 | 9.56 | 9.59 | 9.48 | 9.48 | 9.48 | -0.73% | 16,960,460 |
| Oct 29, 2025 | 9.87 | 9.90 | 9.46 | 9.55 | 9.55 | -3.63% | 34,909,290 |
| Oct 28, 2025 | 9.92 | 9.98 | 9.86 | 9.91 | 9.91 | -0.10% | 8,338,751 |
| Oct 27, 2025 | 9.83 | 9.99 | 9.81 | 9.92 | 9.92 | 0.92% | 10,974,910 |
| Oct 24, 2025 | 9.97 | 10.02 | 9.83 | 9.83 | 9.83 | -1.40% | 12,803,170 |
| Oct 23, 2025 | 9.98 | 10.03 | 9.86 | 9.97 | 9.97 | -0.20% | 9,875,418 |
| Oct 22, 2025 | 10.10 | 10.27 | 9.97 | 9.99 | 9.99 | -1.28% | 13,519,380 |
| Oct 21, 2025 | 10.11 | 10.17 | 10.06 | 10.12 | 10.12 | -0.30% | 9,143,338 |
| Oct 20, 2025 | 10.20 | 10.24 | 10.04 | 10.15 | 10.15 | - | 13,306,100 |
| Oct 17, 2025 | 10.32 | 10.44 | 10.15 | 10.15 | 10.15 | -1.93% | 24,406,200 |
| Oct 16, 2025 | 10.08 | 10.55 | 10.08 | 10.35 | 10.35 | 3.92% | 36,244,650 |
| Oct 15, 2025 | 10.00 | 10.19 | 9.91 | 9.96 | 9.96 | -0.80% | 20,266,110 |
| Oct 14, 2025 | 9.53 | 10.06 | 9.53 | 10.04 | 10.04 | 5.13% | 29,137,780 |
| Oct 13, 2025 | 9.60 | 9.64 | 9.48 | 9.55 | 9.55 | -1.14% | 14,899,300 |
| Oct 10, 2025 | 9.56 | 9.72 | 9.56 | 9.66 | 9.66 | 0.94% | 9,086,700 |
| Oct 9, 2025 | 9.55 | 9.59 | 9.48 | 9.57 | 9.57 | 0.10% | 6,013,461 |
| Sep 30, 2025 | 9.60 | 9.62 | 9.55 | 9.56 | 9.56 | -0.42% | 4,758,223 |
| Sep 29, 2025 | 9.61 | 9.63 | 9.48 | 9.60 | 9.60 | -0.10% | 8,470,392 |
| Sep 26, 2025 | 9.53 | 9.66 | 9.50 | 9.61 | 9.61 | 0.73% | 6,105,228 |
| Sep 25, 2025 | 9.62 | 9.65 | 9.53 | 9.54 | 9.54 | -0.73% | 5,423,500 |
| Sep 24, 2025 | 9.55 | 9.63 | 9.50 | 9.61 | 9.61 | 0.31% | 5,912,275 |
| Sep 23, 2025 | 9.73 | 9.74 | 9.47 | 9.58 | 9.58 | -1.44% | 9,464,577 |
| Sep 22, 2025 | 9.81 | 9.85 | 9.70 | 9.72 | 9.72 | -1.12% | 7,245,900 |
| Sep 19, 2025 | 9.82 | 9.87 | 9.73 | 9.83 | 9.83 | -0.10% | 8,356,320 |