Anhui Golden Seed Winery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	10.94	11.36	10.94	11.12	11.12	1.65%	23,822,365
Aug 28, 2025	11.06	11.18	10.66	10.94	10.94	-1.35%	24,403,702
Aug 27, 2025	11.38	11.40	11.09	11.09	11.09	-2.97%	25,052,001
Aug 26, 2025	11.51	11.68	11.41	11.43	11.43	-1.30%	30,736,359
Aug 25, 2025	11.15	11.70	11.13	11.58	11.58	3.86%	45,150,324
Aug 22, 2025	11.12	11.17	11.02	11.15	11.15	0.63%	21,584,692
Aug 21, 2025	11.45	11.45	11.04	11.08	11.08	-3.15%	37,448,721
Aug 20, 2025	10.80	11.75	10.71	11.44	11.44	5.24%	68,409,395
Aug 19, 2025	10.62	11.01	10.58	10.87	10.87	2.74%	45,066,498
Aug 18, 2025	10.47	10.62	10.45	10.58	10.58	1.05%	16,610,499
Aug 15, 2025	10.39	10.48	10.37	10.47	10.47	0.29%	10,902,634
Aug 14, 2025	10.50	10.65	10.41	10.44	10.44	-0.67%	14,851,840
Aug 13, 2025	10.53	10.59	10.43	10.51	10.51	-0.19%	10,724,303
Aug 12, 2025	10.55	10.67	10.50	10.53	10.53	-0.19%	12,871,952
Aug 11, 2025	10.41	10.57	10.39	10.55	10.55	1.54%	11,543,180
Aug 8, 2025	10.43	10.43	10.37	10.39	10.39	-0.57%	6,786,160
Aug 7, 2025	10.44	10.50	10.43	10.45	10.45	-0.29%	6,925,654
Aug 6, 2025	10.49	10.50	10.38	10.48	10.48	-0.19%	7,139,924
Aug 5, 2025	10.45	10.52	10.44	10.50	10.50	0.48%	7,705,936
Aug 4, 2025	10.38	10.45	10.35	10.45	10.45	0.19%	4,981,715
Aug 1, 2025	10.39	10.46	10.38	10.43	10.43	0.10%	6,413,834
Jul 31, 2025	10.63	10.64	10.38	10.42	10.42	-1.88%	14,024,900
Jul 30, 2025	10.68	10.81	10.59	10.62	10.62	-0.56%	13,169,578
Jul 29, 2025	10.76	10.78	10.60	10.68	10.68	-1.02%	11,038,307
Jul 28, 2025	10.76	10.89	10.66	10.79	10.79	0.09%	14,601,679
Jul 25, 2025	10.93	10.93	10.73	10.78	10.78	-1.46%	15,068,800
Jul 24, 2025	10.73	10.95	10.69	10.94	10.94	1.96%	19,522,517
Jul 23, 2025	10.87	11.03	10.71	10.73	10.73	-1.56%	21,858,827
Jul 22, 2025	10.60	10.93	10.51	10.90	10.90	2.83%	27,708,315
Jul 21, 2025	10.52	10.60	10.46	10.60	10.60	0.38%	12,591,804
Jul 18, 2025	10.56	10.68	10.52	10.56	10.56	-0.09%	11,639,700
Jul 17, 2025	10.50	10.83	10.50	10.57	10.57	0.19%	11,733,901
Jul 16, 2025	10.35	10.64	10.34	10.55	10.55	1.25%	13,986,263
Jul 15, 2025	10.67	10.69	10.37	10.42	10.42	-4.14%	26,456,999
Jul 14, 2025	10.95	10.99	10.83	10.87	10.87	-1.54%	20,427,459
Jul 11, 2025	10.73	11.27	10.66	11.04	11.04	2.79%	40,636,944
Jul 10, 2025	10.57	10.75	10.53	10.74	10.74	0.94%	16,539,600
Jul 9, 2025	10.60	10.86	10.55	10.64	10.64	0.47%	19,049,201
Jul 8, 2025	10.47	10.59	10.44	10.59	10.59	0.76%	11,841,906
Jul 7, 2025	10.53	10.61	10.48	10.51	10.51	-0.28%	8,934,901
Jul 4, 2025	10.65	10.71	10.53	10.54	10.54	-1.77%	14,524,347
Jul 3, 2025	10.71	10.99	10.70	10.73	10.73	-0.83%	23,223,931
Jul 2, 2025	10.68	10.93	10.66	10.82	10.82	1.31%	23,492,772
Jul 1, 2025	10.72	10.81	10.63	10.68	10.68	-1.11%	13,359,300
Jun 30, 2025	10.50	10.99	10.47	10.80	10.80	2.47%	27,861,169
Jun 27, 2025	10.61	10.69	10.53	10.54	10.54	-1.68%	17,608,250
Jun 26, 2025	10.68	10.96	10.60	10.72	10.72	0.28%	23,921,400
Jun 25, 2025	10.85	10.89	10.52	10.69	10.69	-1.84%	28,586,532
Jun 24, 2025	10.89	11.08	10.78	10.89	10.89	-0.64%	29,009,502
Jun 23, 2025	10.72	10.97	10.58	10.96	10.96	-0.36%	30,660,379