Zhejiang Guyuelongshan Shaoxing Wine Co.,Ltd (SHA:600059)
China · Delayed Price · Currency is CNY 12.27
+1.12 (10.04%)
Sep 30, 2026, 3:00 PM CST
SHA:600059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 8.07 | 8.15 | 8.04 | 8.14 | 8.14 | 1.24% | 10,033,600 |
| Aug 24, 2026 | 7.89 | 8.14 | 7.85 | 8.04 | 8.04 | 2.03% | 17,325,898 |
| 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% | 29,338,137 |
| 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% | 10,745,938 |