Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 10.01
-0.13 (-1.28%)
At close: Feb 13, 2026
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 9.34 | 9.34 | 9.27 | 9.30 | 9.30 | - | 7,612,700 |
| Jan 5, 2026 | 9.25 | 9.33 | 9.25 | 9.30 | 9.30 | 0.43% | 8,356,104 |
| Dec 31, 2025 | 9.19 | 9.31 | 9.10 | 9.26 | 9.26 | 0.87% | 8,342,063 |
| Dec 30, 2025 | 9.18 | 9.24 | 9.17 | 9.18 | 9.18 | -0.22% | 4,301,842 |
| Dec 29, 2025 | 9.24 | 9.28 | 9.19 | 9.20 | 9.20 | -0.43% | 5,602,142 |
| Dec 26, 2025 | 9.31 | 9.31 | 9.23 | 9.24 | 9.24 | -0.86% | 6,508,816 |
| Dec 25, 2025 | 9.29 | 9.38 | 9.25 | 9.32 | 9.32 | 0.32% | 8,130,650 |
| Dec 24, 2025 | 9.21 | 9.34 | 9.18 | 9.29 | 9.29 | 0.65% | 6,554,805 |
| Dec 23, 2025 | 9.28 | 9.28 | 9.19 | 9.23 | 9.23 | -0.54% | 6,799,723 |
| Dec 22, 2025 | 9.25 | 9.32 | 9.20 | 9.28 | 9.28 | 0.11% | 9,036,098 |
| Dec 19, 2025 | 9.18 | 9.31 | 9.17 | 9.27 | 9.27 | 0.32% | 9,817,595 |
| Dec 18, 2025 | 9.11 | 9.25 | 9.08 | 9.24 | 9.24 | 1.32% | 10,896,320 |
| Dec 17, 2025 | 9.11 | 9.12 | 9.01 | 9.12 | 9.12 | 0.33% | 6,946,800 |
| Dec 16, 2025 | 9.07 | 9.16 | 9.06 | 9.09 | 9.09 | 0.11% | 8,656,999 |
| Dec 15, 2025 | 9.04 | 9.11 | 8.98 | 9.08 | 9.08 | 1.11% | 9,386,363 |
| Dec 12, 2025 | 8.98 | 9.08 | 8.91 | 8.98 | 8.98 | 0.45% | 8,867,203 |
| Dec 11, 2025 | 9.12 | 9.12 | 8.90 | 8.94 | 8.94 | -1.97% | 13,455,779 |
| Dec 10, 2025 | 9.05 | 9.21 | 9.05 | 9.12 | 9.12 | 0.77% | 8,395,374 |
| Dec 9, 2025 | 9.09 | 9.13 | 9.04 | 9.05 | 9.05 | -0.66% | 6,096,300 |
| Dec 8, 2025 | 9.10 | 9.14 | 9.09 | 9.11 | 9.11 | 0.11% | 6,102,800 |
| 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 |