Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 10.40
-0.21 (-1.98%)
Sep 2, 2025, 2:45 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 10.02 | 10.02 | 9.78 | 9.80 | 9.80 | -2.39% | 15,317,702 |
| Jul 30, 2025 | 10.06 | 10.13 | 9.97 | 10.04 | 10.04 | -0.30% | 10,908,876 |
| Jul 29, 2025 | 10.20 | 10.23 | 9.98 | 10.07 | 10.07 | -1.18% | 13,475,300 |
| Jul 28, 2025 | 10.30 | 10.32 | 10.10 | 10.19 | 10.19 | -0.39% | 11,921,274 |
| Jul 25, 2025 | 10.39 | 10.45 | 10.22 | 10.23 | 10.23 | -1.54% | 9,853,820 |
| Jul 24, 2025 | 10.28 | 10.43 | 10.22 | 10.39 | 10.39 | 0.97% | 10,305,000 |
| Jul 23, 2025 | 10.48 | 10.53 | 10.25 | 10.29 | 10.29 | -1.81% | 15,031,500 |
| Jul 22, 2025 | 10.50 | 10.55 | 10.40 | 10.48 | 10.48 | -0.66% | 9,977,599 |
| Jul 21, 2025 | 10.42 | 10.62 | 10.34 | 10.55 | 10.55 | 0.38% | 12,360,200 |
| Jul 18, 2025 | 10.67 | 10.67 | 10.49 | 10.51 | 10.51 | -1.13% | 8,605,382 |
| Jul 17, 2025 | 10.49 | 10.75 | 10.49 | 10.63 | 10.63 | 1.14% | 16,316,805 |
| Jul 16, 2025 | 10.35 | 10.54 | 10.32 | 10.51 | 10.51 | 1.15% | 18,752,098 |
| Jul 15, 2025 | 10.84 | 10.84 | 10.38 | 10.39 | 10.39 | -4.15% | 19,407,568 |
| Jul 14, 2025 | 10.58 | 10.97 | 10.58 | 10.84 | 10.84 | 2.07% | 18,628,322 |
| Jul 11, 2025 | 10.43 | 10.74 | 10.40 | 10.62 | 10.62 | 1.92% | 18,305,303 |
| Jul 10, 2025 | 10.43 | 10.46 | 10.33 | 10.42 | 10.42 | -0.38% | 9,374,536 |
| Jul 9, 2025 | 10.49 | 10.63 | 10.43 | 10.46 | 10.46 | -0.38% | 11,541,668 |
| Jul 8, 2025 | 10.52 | 10.57 | 10.36 | 10.50 | 10.50 | -0.47% | 12,675,828 |
| Jul 7, 2025 | 10.54 | 10.60 | 10.49 | 10.55 | 10.55 | 0.09% | 9,087,396 |
| Jul 4, 2025 | 10.69 | 10.70 | 10.51 | 10.54 | 10.54 | -1.50% | 13,360,900 |
| Jul 3, 2025 | 10.81 | 11.11 | 10.68 | 10.70 | 10.70 | -0.74% | 12,490,460 |
| Jul 2, 2025 | 10.78 | 10.80 | 10.63 | 10.78 | 10.78 | -0.19% | 13,043,439 |
| Jul 1, 2025 | 10.91 | 10.99 | 10.74 | 10.80 | 10.80 | -1.01% | 11,829,100 |
| Jun 30, 2025 | 10.74 | 11.08 | 10.71 | 10.91 | 10.91 | 1.30% | 20,165,632 |
| Jun 27, 2025 | 10.58 | 11.10 | 10.58 | 10.77 | 10.77 | 1.22% | 24,394,166 |
| Jun 26, 2025 | 10.61 | 10.79 | 10.56 | 10.64 | 10.64 | -0.65% | 18,551,700 |
| Jun 25, 2025 | 10.60 | 10.88 | 10.51 | 10.71 | 10.71 | 0.94% | 22,062,600 |
| Jun 24, 2025 | 10.50 | 10.77 | 10.45 | 10.61 | 10.61 | 1.14% | 20,050,860 |
| Jun 23, 2025 | 10.22 | 10.64 | 10.17 | 10.49 | 10.49 | 1.65% | 23,552,149 |