Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 8.10
-0.19 (-2.29%)
May 28, 2026, 3:00 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.26 | 8.26 | 8.07 | 8.10 | 8.10 | -2.29% | 7,519,800 |
| May 27, 2026 | 8.20 | 8.41 | 8.10 | 8.29 | 8.29 | 0.61% | 12,073,330 |
| May 26, 2026 | 8.26 | 8.31 | 8.18 | 8.24 | 8.24 | -0.72% | 6,624,690 |
| May 25, 2026 | 8.31 | 8.34 | 8.23 | 8.30 | 8.30 | - | 5,826,200 |
| May 22, 2026 | 8.36 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 5,559,604 |
| May 21, 2026 | 8.48 | 8.57 | 8.35 | 8.35 | 8.35 | -1.65% | 7,810,673 |
| May 20, 2026 | 8.50 | 8.57 | 8.43 | 8.49 | 8.49 | -0.35% | 6,166,700 |
| May 19, 2026 | 8.43 | 8.58 | 8.43 | 8.52 | 8.52 | 1.07% | 5,333,197 |
| May 18, 2026 | 8.49 | 8.52 | 8.42 | 8.43 | 8.43 | -0.82% | 6,593,902 |
| May 15, 2026 | 8.76 | 8.78 | 8.46 | 8.50 | 8.50 | -3.52% | 15,663,700 |
| May 14, 2026 | 8.65 | 8.94 | 8.61 | 8.81 | 8.81 | 1.85% | 20,783,750 |
| May 13, 2026 | 8.63 | 8.71 | 8.60 | 8.65 | 8.65 | 0.35% | 8,477,917 |
| May 12, 2026 | 8.75 | 8.75 | 8.62 | 8.62 | 8.62 | -1.49% | 8,664,900 |
| May 11, 2026 | 8.70 | 8.78 | 8.62 | 8.75 | 8.75 | 0.69% | 9,697,701 |
| May 8, 2026 | 8.67 | 8.73 | 8.65 | 8.69 | 8.69 | 0.23% | 7,628,916 |
| May 7, 2026 | 8.75 | 8.78 | 8.64 | 8.67 | 8.67 | -0.80% | 12,414,710 |
| May 6, 2026 | 8.88 | 8.90 | 8.72 | 8.74 | 8.74 | -1.91% | 19,275,250 |
| Apr 30, 2026 | 8.96 | 9.02 | 8.90 | 8.91 | 8.91 | -0.67% | 7,419,701 |
| Apr 29, 2026 | 8.92 | 9.05 | 8.91 | 8.97 | 8.97 | 0.56% | 9,524,650 |
| Apr 28, 2026 | 8.93 | 9.00 | 8.86 | 8.92 | 8.92 | -0.22% | 8,265,201 |
| Apr 27, 2026 | 9.05 | 9.06 | 8.87 | 8.94 | 8.94 | -1.43% | 8,657,700 |
| Apr 24, 2026 | 9.02 | 9.10 | 8.97 | 9.07 | 9.07 | 0.78% | 12,538,940 |
| Apr 23, 2026 | 8.94 | 9.08 | 8.88 | 9.00 | 9.00 | 0.45% | 12,183,140 |
| Apr 22, 2026 | 8.82 | 8.97 | 8.80 | 8.96 | 8.96 | 1.47% | 7,394,901 |
| Apr 21, 2026 | 8.86 | 8.94 | 8.80 | 8.83 | 8.83 | -0.45% | 5,528,800 |
| Apr 20, 2026 | 8.90 | 8.93 | 8.84 | 8.87 | 8.87 | -0.56% | 6,531,276 |
| Apr 17, 2026 | 8.91 | 8.94 | 8.85 | 8.92 | 8.92 | -0.34% | 4,546,600 |
| Apr 16, 2026 | 8.89 | 8.97 | 8.88 | 8.95 | 8.95 | 0.45% | 5,015,400 |
| Apr 15, 2026 | 8.90 | 8.97 | 8.87 | 8.91 | 8.91 | 0.11% | 6,124,640 |
| Apr 14, 2026 | 8.88 | 8.91 | 8.80 | 8.90 | 8.90 | 0.45% | 4,789,807 |
| Apr 13, 2026 | 8.85 | 8.88 | 8.79 | 8.86 | 8.86 | -0.11% | 4,536,402 |
| Apr 10, 2026 | 8.87 | 8.96 | 8.85 | 8.87 | 8.87 | 0.23% | 5,736,143 |
| Apr 9, 2026 | 8.95 | 9.02 | 8.85 | 8.85 | 8.85 | -1.56% | 5,287,900 |
| Apr 8, 2026 | 8.92 | 9.02 | 8.92 | 8.99 | 8.99 | 1.58% | 7,500,078 |
| Apr 7, 2026 | 8.88 | 8.90 | 8.80 | 8.85 | 8.85 | 0.34% | 4,519,858 |
| Apr 3, 2026 | 9.00 | 9.02 | 8.80 | 8.82 | 8.82 | -2.11% | 6,821,500 |
| Apr 2, 2026 | 9.07 | 9.08 | 8.98 | 9.01 | 9.01 | -0.99% | 6,318,251 |
| Apr 1, 2026 | 8.93 | 9.18 | 8.92 | 9.10 | 9.10 | 2.48% | 11,801,180 |
| Mar 31, 2026 | 8.99 | 9.07 | 8.86 | 8.88 | 8.88 | -0.22% | 6,504,083 |
| Mar 30, 2026 | 8.78 | 8.94 | 8.75 | 8.90 | 8.90 | 0.56% | 5,402,137 |
| Mar 27, 2026 | 8.75 | 8.90 | 8.72 | 8.85 | 8.85 | 0.80% | 5,463,300 |
| Mar 26, 2026 | 8.82 | 8.89 | 8.75 | 8.78 | 8.78 | -0.57% | 6,089,100 |
| 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% | 16,631,800 |
| 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 |