Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 7.60
+0.04 (0.53%)
Jul 3, 2026, 3:00 PM CST
SHA:600059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.61 | 7.67 | 7.55 | 7.60 | 7.60 | 0.53% | 5,102,900 |
| Jul 2, 2026 | 7.51 | 7.64 | 7.45 | 7.56 | 7.56 | 0.67% | 7,685,300 |
| Jul 1, 2026 | 7.30 | 7.55 | 7.29 | 7.51 | 7.51 | 2.60% | 6,918,934 |
| Jun 30, 2026 | 7.45 | 7.48 | 7.30 | 7.32 | 7.32 | -2.01% | 6,338,648 |
| Jun 29, 2026 | 7.39 | 7.52 | 7.21 | 7.47 | 7.47 | 0.95% | 8,192,300 |
| Jun 26, 2026 | 7.55 | 7.56 | 7.39 | 7.40 | 7.40 | -1.46% | 5,522,891 |
| Jun 25, 2026 | 7.54 | 7.60 | 7.38 | 7.51 | 7.51 | -0.53% | 6,292,300 |
| Jun 24, 2026 | 7.72 | 7.77 | 7.54 | 7.55 | 7.55 | -1.56% | 6,381,801 |
| Jun 23, 2026 | 7.72 | 7.89 | 7.71 | 7.76 | 7.67 | 0.26% | 7,658,010 |
| Jun 22, 2026 | 7.70 | 7.79 | 7.61 | 7.74 | 7.65 | -0.13% | 6,492,900 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.69 | 7.75 | 7.66 | -1.52% | 6,421,860 |
| Jun 17, 2026 | 7.96 | 7.96 | 7.83 | 7.87 | 7.78 | -0.88% | 4,833,615 |
| Jun 16, 2026 | 8.05 | 8.08 | 7.91 | 7.94 | 7.85 | -2.22% | 7,149,162 |
| Jun 15, 2026 | 7.95 | 8.15 | 7.90 | 8.12 | 8.03 | 2.01% | 9,869,867 |
| Jun 12, 2026 | 7.81 | 7.98 | 7.75 | 7.96 | 7.87 | 2.05% | 7,248,015 |
| Jun 11, 2026 | 7.92 | 7.92 | 7.75 | 7.80 | 7.71 | -1.64% | 8,049,300 |
| Jun 10, 2026 | 7.83 | 7.94 | 7.79 | 7.93 | 7.84 | 1.28% | 9,975,871 |
| Jun 9, 2026 | 7.93 | 7.95 | 7.77 | 7.83 | 7.74 | -1.26% | 9,845,116 |
| Jun 8, 2026 | 8.00 | 8.07 | 7.85 | 7.93 | 7.84 | -1.25% | 9,411,357 |
| Jun 5, 2026 | 8.05 | 8.15 | 8.01 | 8.03 | 7.94 | 0.38% | 5,652,810 |
| Jun 4, 2026 | 8.08 | 8.21 | 7.98 | 8.00 | 7.91 | -1.84% | 7,076,809 |
| Jun 3, 2026 | 8.29 | 8.29 | 8.09 | 8.15 | 8.06 | -0.97% | 7,398,900 |
| Jun 2, 2026 | 8.35 | 8.40 | 8.23 | 8.23 | 8.13 | -1.32% | 7,637,501 |
| Jun 1, 2026 | 8.26 | 8.38 | 8.18 | 8.34 | 8.24 | 0.85% | 7,510,000 |
| May 29, 2026 | 8.08 | 8.37 | 8.06 | 8.27 | 8.17 | 2.10% | 12,705,920 |
| May 28, 2026 | 8.26 | 8.26 | 8.07 | 8.10 | 8.01 | -2.29% | 7,519,800 |
| May 27, 2026 | 8.20 | 8.41 | 8.10 | 8.29 | 8.19 | 0.61% | 12,073,330 |
| May 26, 2026 | 8.26 | 8.31 | 8.18 | 8.24 | 8.14 | -0.72% | 6,624,690 |
| May 25, 2026 | 8.31 | 8.34 | 8.23 | 8.30 | 8.20 | - | 5,826,200 |
| May 22, 2026 | 8.36 | 8.40 | 8.25 | 8.30 | 8.20 | -0.60% | 5,559,604 |
| May 21, 2026 | 8.48 | 8.57 | 8.35 | 8.35 | 8.25 | -1.65% | 7,810,673 |
| May 20, 2026 | 8.50 | 8.57 | 8.43 | 8.49 | 8.39 | -0.35% | 6,166,700 |
| May 19, 2026 | 8.43 | 8.58 | 8.43 | 8.52 | 8.42 | 1.07% | 5,333,197 |
| May 18, 2026 | 8.49 | 8.52 | 8.42 | 8.43 | 8.33 | -0.82% | 6,593,902 |
| May 15, 2026 | 8.76 | 8.78 | 8.46 | 8.50 | 8.40 | -3.52% | 15,663,700 |
| May 14, 2026 | 8.65 | 8.94 | 8.61 | 8.81 | 8.71 | 1.85% | 20,783,750 |
| May 13, 2026 | 8.63 | 8.71 | 8.60 | 8.65 | 8.55 | 0.35% | 8,477,917 |
| May 12, 2026 | 8.75 | 8.75 | 8.62 | 8.62 | 8.52 | -1.49% | 8,664,900 |
| May 11, 2026 | 8.70 | 8.78 | 8.62 | 8.75 | 8.65 | 0.69% | 9,697,701 |
| May 8, 2026 | 8.67 | 8.73 | 8.65 | 8.69 | 8.59 | 0.23% | 7,628,916 |
| May 7, 2026 | 8.75 | 8.78 | 8.64 | 8.67 | 8.57 | -0.80% | 12,414,710 |
| May 6, 2026 | 8.88 | 8.90 | 8.72 | 8.74 | 8.64 | -1.91% | 19,275,250 |
| Apr 30, 2026 | 8.96 | 9.02 | 8.90 | 8.91 | 8.81 | -0.67% | 7,419,701 |
| Apr 29, 2026 | 8.92 | 9.05 | 8.91 | 8.97 | 8.87 | 0.56% | 9,524,650 |
| Apr 28, 2026 | 8.93 | 9.00 | 8.86 | 8.92 | 8.82 | -0.22% | 8,265,201 |
| Apr 27, 2026 | 9.05 | 9.06 | 8.87 | 8.94 | 8.84 | -1.43% | 8,657,700 |
| Apr 24, 2026 | 9.02 | 9.10 | 8.97 | 9.07 | 8.96 | 0.78% | 12,538,940 |
| Apr 23, 2026 | 8.94 | 9.08 | 8.88 | 9.00 | 8.90 | 0.45% | 12,183,140 |
| Apr 22, 2026 | 8.82 | 8.97 | 8.80 | 8.96 | 8.86 | 1.47% | 7,394,901 |
| Apr 21, 2026 | 8.86 | 8.94 | 8.80 | 8.83 | 8.73 | -0.45% | 5,528,800 |