Tonghua Grape Wine Co.,Ltd (SHA:600365)
China · Delayed Price · Currency is CNY 3.270
-0.030 (-0.91%)
Sep 30, 2025, 3:00 PM CST
SHA:600365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -0.91% | 4,650,600 |
| Sep 29, 2025 | 3.30 | 3.36 | 3.27 | 3.30 | 3.30 | -0.60% | 4,615,002 |
| Sep 26, 2025 | 3.20 | 3.33 | 3.18 | 3.32 | 3.32 | 3.43% | 6,446,300 |
| Sep 25, 2025 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | -0.31% | 4,482,200 |
| Sep 24, 2025 | 3.21 | 3.26 | 3.14 | 3.22 | 3.22 | -1.23% | 12,781,500 |
| Sep 23, 2025 | 3.33 | 3.35 | 3.20 | 3.26 | 3.26 | -2.40% | 6,581,762 |
| Sep 22, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 6,675,900 |
| Sep 19, 2025 | 3.38 | 3.41 | 3.29 | 3.36 | 3.36 | -1.18% | 6,236,500 |
| Sep 18, 2025 | 3.48 | 3.49 | 3.38 | 3.40 | 3.40 | -2.86% | 7,278,000 |
| Sep 17, 2025 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | -0.28% | 5,235,202 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.49 | 3.51 | 3.51 | 0.86% | 8,684,600 |
| Sep 15, 2025 | 3.45 | 3.49 | 3.35 | 3.48 | 3.48 | 0.87% | 11,622,916 |
| Sep 12, 2025 | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | 4.86% | 12,948,100 |
| Sep 11, 2025 | 3.35 | 3.36 | 3.24 | 3.29 | 3.29 | -1.79% | 6,959,103 |
| Sep 10, 2025 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 5,433,300 |
| Sep 9, 2025 | 3.31 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 9,456,800 |
| Sep 8, 2025 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 1.54% | 7,146,200 |
| Sep 5, 2025 | 3.24 | 3.26 | 3.21 | 3.25 | 3.25 | 0.31% | 4,274,442 |
| Sep 4, 2025 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 4,576,700 |
| Sep 3, 2025 | 3.30 | 3.32 | 3.21 | 3.25 | 3.25 | -1.22% | 3,453,864 |
| Sep 2, 2025 | 3.36 | 3.36 | 3.25 | 3.29 | 3.29 | -2.08% | 4,346,900 |
| Sep 1, 2025 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | 0.30% | 5,316,500 |
| Aug 29, 2025 | 3.39 | 3.43 | 3.33 | 3.35 | 3.35 | -2.05% | 4,378,700 |
| Aug 28, 2025 | 3.44 | 3.48 | 3.31 | 3.42 | 3.42 | -0.87% | 7,630,480 |
| Aug 27, 2025 | 3.48 | 3.53 | 3.43 | 3.45 | 3.45 | -1.43% | 7,169,300 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.47 | 3.50 | 3.50 | 0.29% | 4,547,300 |
| Aug 25, 2025 | 3.50 | 3.57 | 3.46 | 3.49 | 3.49 | -0.85% | 6,867,700 |
| Aug 22, 2025 | 3.52 | 3.55 | 3.46 | 3.52 | 3.52 | 0.28% | 5,769,900 |
| Aug 21, 2025 | 3.48 | 3.56 | 3.44 | 3.51 | 3.51 | 0.86% | 6,446,200 |
| Aug 20, 2025 | 3.36 | 3.52 | 3.35 | 3.48 | 3.48 | 3.57% | 8,766,280 |
| Aug 19, 2025 | 3.41 | 3.41 | 3.33 | 3.36 | 3.36 | -1.18% | 8,107,100 |
| Aug 18, 2025 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | -0.58% | 9,442,089 |
| Aug 15, 2025 | 3.26 | 3.42 | 3.25 | 3.42 | 3.42 | 4.91% | 16,899,191 |
| Aug 14, 2025 | 3.21 | 3.36 | 3.19 | 3.26 | 3.26 | 1.56% | 10,400,000 |
| Aug 13, 2025 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.94% | 3,365,450 |
| Aug 12, 2025 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | 0.32% | 3,068,900 |
| Aug 11, 2025 | 3.20 | 3.21 | 3.14 | 3.17 | 3.17 | -1.25% | 4,666,302 |
| Aug 8, 2025 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 0.63% | 3,017,902 |
| Aug 7, 2025 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | 0.95% | 3,883,400 |
| Aug 6, 2025 | 3.13 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 4,256,100 |
| Aug 5, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 2,367,100 |
| Aug 4, 2025 | 3.04 | 3.15 | 3.03 | 3.15 | 3.15 | 2.94% | 4,345,110 |
| Aug 1, 2025 | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | 1.32% | 4,327,830 |
| Jul 31, 2025 | 3.12 | 3.15 | 3.01 | 3.02 | 3.02 | -4.13% | 8,702,400 |
| Jul 30, 2025 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | 0.32% | 4,066,900 |
| Jul 29, 2025 | 3.20 | 3.21 | 3.08 | 3.14 | 3.14 | -2.18% | 8,320,502 |
| Jul 28, 2025 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | -1.23% | 4,648,000 |
| Jul 25, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.31% | 3,521,602 |
| Jul 24, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | 0.31% | 2,778,000 |
| Jul 23, 2025 | 3.23 | 3.26 | 3.20 | 3.23 | 3.23 | - | 3,041,102 |