Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 8.32
-0.04 (-0.48%)
Nov 11, 2026, 3:00 PM CST
SHA:600059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.37 | 8.44 | 8.23 | 8.32 | 8.32 | -0.48% | 17,196,120 |
| Nov 10, 2026 | 8.32 | 8.52 | 8.29 | 8.36 | 8.36 | 0.48% | 20,227,200 |
| Nov 9, 2026 | 8.24 | 8.49 | 8.21 | 8.32 | 8.32 | 1.46% | 21,260,705 |
| Nov 6, 2026 | 8.28 | 8.33 | 8.16 | 8.20 | 8.20 | -2.26% | 22,420,749 |
| Nov 5, 2026 | 8.25 | 8.45 | 8.23 | 8.39 | 8.39 | 1.70% | 26,281,675 |
| Nov 4, 2026 | 8.27 | 8.33 | 8.12 | 8.25 | 8.25 | -0.24% | 27,196,809 |
| Nov 3, 2026 | 8.32 | 8.39 | 8.18 | 8.27 | 8.27 | -0.60% | 26,873,804 |
| Nov 2, 2026 | 8.12 | 8.36 | 8.06 | 8.32 | 8.32 | 2.34% | 38,715,337 |
| Oct 30, 2026 | 7.85 | 8.35 | 7.82 | 8.13 | 8.13 | 2.65% | 40,943,746 |
| Oct 29, 2026 | 8.10 | 8.15 | 7.91 | 7.92 | 7.92 | -2.34% | 21,877,600 |
| Oct 28, 2026 | 8.08 | 8.15 | 8.00 | 8.11 | 8.11 | 0.37% | 21,868,661 |
| Oct 27, 2026 | 8.36 | 8.40 | 8.07 | 8.08 | 8.08 | -3.23% | 25,668,978 |
| Oct 26, 2026 | 8.41 | 8.45 | 8.25 | 8.35 | 8.35 | -0.71% | 23,400,401 |
| Oct 23, 2026 | 8.38 | 8.50 | 8.15 | 8.41 | 8.41 | 0.60% | 37,813,826 |
| Oct 22, 2026 | 8.72 | 8.73 | 8.33 | 8.36 | 8.36 | -4.24% | 33,357,265 |
| Oct 21, 2026 | 8.90 | 8.98 | 8.68 | 8.73 | 8.73 | -1.80% | 27,760,065 |
| Oct 20, 2026 | 8.92 | 9.02 | 8.71 | 8.89 | 8.89 | -0.67% | 34,793,388 |
| Oct 19, 2026 | 9.19 | 9.22 | 8.80 | 8.95 | 8.95 | -2.51% | 35,708,084 |
| Oct 16, 2026 | 9.45 | 9.63 | 9.07 | 9.18 | 9.18 | -2.24% | 41,524,084 |
| Oct 15, 2026 | 9.76 | 9.87 | 9.28 | 9.39 | 9.39 | -5.44% | 41,010,136 |
| Oct 14, 2026 | 10.32 | 10.48 | 9.81 | 9.93 | 9.93 | -3.87% | 48,042,960 |
| Oct 13, 2026 | 10.51 | 10.62 | 10.13 | 10.33 | 10.33 | -2.82% | 63,888,090 |
| Oct 12, 2026 | 11.73 | 11.90 | 10.58 | 10.63 | 10.63 | -8.83% | 76,579,293 |
| Oct 9, 2026 | 12.11 | 12.25 | 10.96 | 11.66 | 11.66 | -1.85% | 99,541,877 |
| Oct 8, 2026 | 11.88 | 12.67 | 11.80 | 11.88 | 11.88 | -3.18% | 141,494,130 |
| Sep 30, 2026 | 11.37 | 12.27 | 11.37 | 12.27 | 12.27 | 10.04% | 89,971,081 |
| Sep 29, 2026 | 12.00 | 12.11 | 10.56 | 11.15 | 11.15 | -4.94% | 113,040,680 |
| Sep 28, 2026 | 11.20 | 12.10 | 11.20 | 11.73 | 11.73 | 6.64% | 122,897,667 |
| Sep 24, 2026 | 11.40 | 11.62 | 10.75 | 11.00 | 11.00 | -2.91% | 102,452,624 |
| Sep 23, 2026 | 10.76 | 11.87 | 10.76 | 11.33 | 11.33 | 5.00% | 126,782,735 |
| Sep 22, 2026 | 11.20 | 11.47 | 10.74 | 10.79 | 10.79 | -6.01% | 99,597,254 |
| Sep 21, 2026 | 10.87 | 11.48 | 10.55 | 11.48 | 11.48 | 7.29% | 104,760,970 |
| Sep 18, 2026 | 9.65 | 10.84 | 9.65 | 10.70 | 10.70 | 8.63% | 109,915,034 |
| Sep 17, 2026 | 9.77 | 10.19 | 9.60 | 9.85 | 9.85 | 0.82% | 85,549,927 |
| Sep 16, 2026 | 8.92 | 9.77 | 8.72 | 9.77 | 9.77 | 10.02% | 57,882,876 |
| Sep 15, 2026 | 8.76 | 9.13 | 8.65 | 8.88 | 8.88 | 3.98% | 45,419,678 |
| Sep 14, 2026 | 8.78 | 8.87 | 8.53 | 8.54 | 8.54 | -1.16% | 23,197,358 |
| Sep 11, 2026 | 8.89 | 8.90 | 8.60 | 8.64 | 8.64 | -3.79% | 32,939,495 |
| Sep 10, 2026 | 9.36 | 9.42 | 8.84 | 8.98 | 8.98 | -4.47% | 58,519,578 |
| Sep 9, 2026 | 9.00 | 9.68 | 8.99 | 9.40 | 9.40 | 6.82% | 88,860,733 |
| Sep 8, 2026 | 8.90 | 9.03 | 8.76 | 8.80 | 8.80 | -1.35% | 37,147,432 |
| Sep 7, 2026 | 9.37 | 9.46 | 8.90 | 8.92 | 8.92 | -2.94% | 63,832,846 |
| Sep 4, 2026 | 8.59 | 9.19 | 8.55 | 9.19 | 9.19 | 10.06% | 72,082,631 |
| Sep 3, 2026 | 8.38 | 8.53 | 8.31 | 8.35 | 8.35 | 0.12% | 12,790,978 |
| Sep 2, 2026 | 8.42 | 8.58 | 8.31 | 8.34 | 8.34 | -0.71% | 12,995,200 |
| Sep 1, 2026 | 8.15 | 8.46 | 8.15 | 8.40 | 8.40 | 2.56% | 14,096,319 |
| Aug 31, 2026 | 8.20 | 8.31 | 8.18 | 8.19 | 8.19 | -0.24% | 9,142,560 |
| Aug 28, 2026 | 8.31 | 8.38 | 8.11 | 8.21 | 8.21 | -3.53% | 16,320,600 |
| Aug 27, 2026 | 8.40 | 8.62 | 8.37 | 8.51 | 8.51 | 0.71% | 14,201,975 |
| Aug 26, 2026 | 8.11 | 8.63 | 8.10 | 8.45 | 8.45 | 3.81% | 26,787,157 |