Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 10.15
-0.20 (-1.93%)
Oct 17, 2025, 3:00 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.32 | 10.44 | 10.15 | 10.15 | 10.15 | -1.93% | 24,406,204 |
| 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% | 20,266,112 |
| Oct 14, 2025 | 9.53 | 10.06 | 9.53 | 10.04 | 10.04 | 5.13% | 29,137,786 |
| 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 |
| Sep 18, 2025 | 9.98 | 9.99 | 9.81 | 9.84 | 9.84 | -1.50% | 13,780,675 |
| Sep 17, 2025 | 10.19 | 10.23 | 9.97 | 9.99 | 9.99 | -1.77% | 17,032,100 |
| Sep 16, 2025 | 10.12 | 10.21 | 10.09 | 10.17 | 10.17 | 0.59% | 10,618,913 |
| Sep 15, 2025 | 10.11 | 10.20 | 10.10 | 10.11 | 10.11 | -0.39% | 11,193,112 |
| Sep 12, 2025 | 10.20 | 10.41 | 10.13 | 10.15 | 10.15 | -0.59% | 14,904,742 |
| Sep 11, 2025 | 10.03 | 10.27 | 10.01 | 10.21 | 10.21 | 1.49% | 15,216,140 |
| Sep 10, 2025 | 10.03 | 10.17 | 9.99 | 10.06 | 10.06 | 0.40% | 11,332,658 |
| Sep 9, 2025 | 10.15 | 10.18 | 9.99 | 10.02 | 10.02 | -1.38% | 12,954,900 |
| Sep 8, 2025 | 10.13 | 10.31 | 10.12 | 10.16 | 10.16 | -0.49% | 14,255,153 |
| Sep 5, 2025 | 10.37 | 10.37 | 10.01 | 10.21 | 10.21 | -1.07% | 17,162,008 |
| Sep 4, 2025 | 10.29 | 10.38 | 10.11 | 10.32 | 10.32 | -0.19% | 22,262,973 |
| Sep 3, 2025 | 11.00 | 11.39 | 10.29 | 10.34 | 10.34 | -1.05% | 37,906,742 |
| Sep 2, 2025 | 10.58 | 10.63 | 10.37 | 10.45 | 10.45 | -1.51% | 20,078,900 |
| Sep 1, 2025 | 10.36 | 10.85 | 10.31 | 10.61 | 10.61 | 2.02% | 31,829,900 |
| Aug 29, 2025 | 10.02 | 10.45 | 10.02 | 10.40 | 10.40 | 3.69% | 29,848,437 |
| Aug 28, 2025 | 10.09 | 10.22 | 9.84 | 10.03 | 10.03 | -0.59% | 15,244,179 |
| Aug 27, 2025 | 10.32 | 10.35 | 10.08 | 10.09 | 10.09 | -2.70% | 20,878,081 |
| Aug 26, 2025 | 10.35 | 10.50 | 10.28 | 10.37 | 10.37 | -0.19% | 26,216,263 |
| Aug 25, 2025 | 10.12 | 10.47 | 10.09 | 10.39 | 10.39 | 2.57% | 27,967,541 |
| Aug 22, 2025 | 10.13 | 10.16 | 10.03 | 10.13 | 10.13 | -0.20% | 14,194,323 |
| Aug 21, 2025 | 10.29 | 10.29 | 10.06 | 10.15 | 10.15 | -1.26% | 20,611,169 |
| Aug 20, 2025 | 10.06 | 10.40 | 9.94 | 10.28 | 10.28 | 2.59% | 31,834,318 |
| Aug 19, 2025 | 9.78 | 10.12 | 9.78 | 10.02 | 10.02 | 2.45% | 28,201,856 |
| Aug 18, 2025 | 9.73 | 9.83 | 9.67 | 9.78 | 9.78 | 0.51% | 13,043,290 |
| Aug 15, 2025 | 9.68 | 9.74 | 9.61 | 9.73 | 9.73 | 0.62% | 8,485,131 |
| Aug 14, 2025 | 9.85 | 9.87 | 9.66 | 9.67 | 9.67 | -1.83% | 11,012,000 |
| Aug 13, 2025 | 9.77 | 9.90 | 9.77 | 9.85 | 9.85 | 1.03% | 11,327,475 |
| Aug 12, 2025 | 9.83 | 9.83 | 9.70 | 9.75 | 9.75 | -0.71% | 10,406,636 |
| Aug 11, 2025 | 9.82 | 9.86 | 9.75 | 9.82 | 9.82 | - | 7,285,830 |
| Aug 8, 2025 | 9.94 | 9.94 | 9.80 | 9.82 | 9.82 | -1.11% | 7,646,200 |
| Aug 7, 2025 | 9.92 | 9.99 | 9.89 | 9.93 | 9.93 | 0.10% | 6,709,900 |
| Aug 6, 2025 | 9.94 | 9.95 | 9.86 | 9.92 | 9.92 | - | 6,596,430 |
| Aug 5, 2025 | 9.85 | 9.97 | 9.76 | 9.92 | 9.92 | 0.81% | 10,666,621 |
| Aug 4, 2025 | 9.78 | 9.87 | 9.71 | 9.84 | 9.84 | 0.61% | 6,070,120 |
| Aug 1, 2025 | 9.78 | 9.84 | 9.73 | 9.78 | 9.78 | -0.20% | 7,530,320 |