Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 7.88
-0.06 (-0.76%)
Aug 21, 2026, 3:00 PM CST
SHA:600059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.91 | 7.94 | 7.77 | 7.88 | 7.88 | -0.76% | 11,416,131 |
| Aug 20, 2026 | 7.95 | 8.11 | 7.91 | 7.94 | 7.94 | -1.12% | 15,128,000 |
| Aug 19, 2026 | 8.18 | 8.40 | 8.01 | 8.03 | 8.03 | -1.83% | 19,883,189 |
| Aug 18, 2026 | 8.07 | 8.47 | 7.93 | 8.18 | 8.18 | 1.61% | 29,245,664 |
| Aug 17, 2026 | 8.15 | 8.19 | 8.00 | 8.05 | 8.05 | -1.83% | 17,884,515 |
| Aug 14, 2026 | 8.50 | 8.57 | 8.19 | 8.20 | 8.20 | -2.61% | 29,338,130 |
| Aug 13, 2026 | 8.00 | 8.57 | 7.99 | 8.42 | 8.42 | 4.86% | 36,825,521 |
| Aug 12, 2026 | 7.91 | 8.08 | 7.89 | 8.03 | 8.03 | 1.26% | 11,789,942 |
| Aug 11, 2026 | 7.99 | 8.02 | 7.90 | 7.93 | 7.93 | -0.75% | 8,646,500 |
| Aug 10, 2026 | 7.90 | 8.07 | 7.88 | 7.99 | 7.99 | 1.14% | 11,028,149 |
| Aug 7, 2026 | 8.02 | 8.04 | 7.83 | 7.90 | 7.90 | -1.74% | 15,416,519 |
| Aug 6, 2026 | 8.16 | 8.16 | 8.01 | 8.04 | 8.04 | -1.11% | 6,458,521 |
| Aug 5, 2026 | 8.17 | 8.19 | 8.08 | 8.13 | 8.13 | -0.37% | 6,119,619 |
| Aug 4, 2026 | 8.26 | 8.29 | 8.16 | 8.16 | 8.16 | -1.21% | 6,520,849 |
| Aug 3, 2026 | 8.15 | 8.28 | 8.14 | 8.26 | 8.26 | 0.98% | 7,157,400 |
| Jul 31, 2026 | 8.02 | 8.22 | 8.00 | 8.18 | 8.18 | 0.37% | 10,185,813 |
| Jul 30, 2026 | 7.96 | 8.20 | 7.95 | 8.15 | 8.15 | 2.26% | 15,723,582 |
| Jul 29, 2026 | 7.82 | 8.03 | 7.81 | 7.97 | 7.97 | 1.40% | 11,295,300 |
| Jul 28, 2026 | 7.77 | 7.87 | 7.71 | 7.86 | 7.86 | 1.16% | 8,793,307 |
| Jul 27, 2026 | 7.65 | 7.80 | 7.65 | 7.77 | 7.77 | 1.04% | 5,933,100 |
| Jul 24, 2026 | 7.83 | 7.85 | 7.68 | 7.69 | 7.69 | -1.79% | 5,552,770 |
| Jul 23, 2026 | 7.73 | 7.85 | 7.71 | 7.83 | 7.83 | 0.64% | 5,155,400 |
| Jul 22, 2026 | 7.78 | 7.81 | 7.65 | 7.78 | 7.78 | -0.38% | 10,745,930 |
| Jul 21, 2026 | 7.92 | 8.00 | 7.79 | 7.81 | 7.81 | -1.01% | 11,432,698 |
| Jul 20, 2026 | 7.82 | 8.08 | 7.81 | 7.89 | 7.89 | 0.90% | 14,557,010 |
| Jul 17, 2026 | 8.00 | 8.10 | 7.79 | 7.82 | 7.82 | -2.01% | 12,080,990 |
| Jul 16, 2026 | 7.94 | 8.02 | 7.86 | 7.98 | 7.98 | 0.38% | 8,528,600 |
| Jul 15, 2026 | 7.69 | 7.97 | 7.66 | 7.95 | 7.95 | 3.25% | 10,165,930 |
| Jul 14, 2026 | 7.75 | 7.83 | 7.66 | 7.70 | 7.70 | 0.52% | 9,176,827 |
| Jul 13, 2026 | 7.64 | 7.73 | 7.58 | 7.66 | 7.66 | 0.13% | 8,541,215 |
| Jul 10, 2026 | 7.43 | 7.68 | 7.35 | 7.65 | 7.65 | 3.10% | 9,953,586 |
| Jul 9, 2026 | 7.60 | 7.64 | 7.40 | 7.42 | 7.42 | -2.50% | 8,598,400 |
| Jul 8, 2026 | 7.60 | 7.72 | 7.53 | 7.61 | 7.61 | 0.13% | 5,107,300 |
| Jul 7, 2026 | 7.72 | 7.72 | 7.50 | 7.60 | 7.60 | -1.43% | 6,015,300 |
| Jul 6, 2026 | 7.62 | 7.76 | 7.55 | 7.71 | 7.71 | 1.45% | 7,021,202 |
| 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 |