Shanghai Guijiu Co.,Ltd (SHA:600696)
China · Delayed Price · Currency is CNY 1.620
+0.010 (0.62%)
Apr 1, 2026, 3:00 PM CST
Shanghai Guijiu Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 0.62% | 3,222,831 |
| Mar 31, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | - | 3,301,232 |
| Mar 30, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -4.73% | 6,158,612 |
| Mar 27, 2026 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 4,686,712 |
| Mar 26, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 7,180,201 |
| Mar 25, 2026 | 1.72 | 1.81 | 1.71 | 1.74 | 1.74 | -3.33% | 12,261,800 |
| Mar 24, 2026 | 1.64 | 1.82 | 1.64 | 1.80 | 1.80 | 4.05% | 16,239,372 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 4.85% | 8,815,949 |
| Mar 20, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 5.10% | 7,781,300 |
| Mar 19, 2026 | 1.61 | 1.67 | 1.57 | 1.57 | 1.57 | -4.85% | 5,871,600 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -4.62% | 7,575,451 |
| Mar 17, 2026 | 1.73 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 4,945,902 |
| Mar 16, 2026 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | 1.75% | 6,961,802 |
| Mar 13, 2026 | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -5.00% | 7,647,097 |
| Mar 12, 2026 | 1.87 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 8,110,710 |
| Mar 11, 2026 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 5.00% | 7,876,306 |
| Mar 10, 2026 | 1.79 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 3,591,604 |
| Mar 9, 2026 | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -4.28% | 6,464,012 |
| Mar 6, 2026 | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 3,826,700 |
| Mar 5, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | 2.16% | 4,867,300 |
| Mar 4, 2026 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | -3.14% | 5,614,300 |
| Mar 3, 2026 | 1.98 | 2.01 | 1.90 | 1.91 | 1.91 | -4.02% | 6,811,900 |
| Mar 2, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -4.78% | 8,600,101 |
| Feb 27, 2026 | 2.13 | 2.22 | 2.06 | 2.09 | 2.09 | -3.24% | 13,371,220 |
| Feb 26, 2026 | 2.05 | 2.16 | 2.02 | 2.16 | 2.16 | 4.85% | 13,404,640 |
| Feb 25, 2026 | 1.94 | 2.06 | 1.93 | 2.06 | 2.06 | 5.10% | 9,937,442 |
| Feb 24, 2026 | 1.98 | 2.04 | 1.92 | 1.96 | 1.96 | -2.00% | 8,025,779 |
| Feb 13, 2026 | 2.09 | 2.10 | 2.00 | 2.00 | 2.00 | -5.21% | 10,476,400 |
| Feb 12, 2026 | 2.01 | 2.22 | 2.01 | 2.11 | 2.11 | -0.47% | 17,513,850 |
| Feb 11, 2026 | 2.04 | 2.12 | 2.03 | 2.12 | 2.12 | 4.95% | 13,509,600 |
| Feb 10, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 5.21% | 8,952,567 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.88 | 1.92 | 1.92 | -2.54% | 8,108,625 |
| Feb 6, 2026 | 1.94 | 2.02 | 1.91 | 1.97 | 1.97 | - | 8,910,929 |
| Feb 5, 2026 | 1.97 | 2.08 | 1.96 | 1.97 | 1.97 | -4.37% | 13,034,280 |
| Feb 4, 2026 | 1.87 | 2.07 | 1.87 | 2.06 | 2.06 | 4.57% | 15,668,820 |
| Feb 3, 2026 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | -4.83% | 9,602,707 |
| Feb 2, 2026 | 2.07 | 2.24 | 2.07 | 2.07 | 2.07 | -5.05% | 18,484,860 |
| Jan 30, 2026 | 1.98 | 2.18 | 1.98 | 2.18 | 2.18 | 4.81% | 25,139,550 |
| Jan 29, 2026 | 1.88 | 2.08 | 1.88 | 2.08 | 2.08 | 5.05% | 13,823,280 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 929,100 |
| Jan 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 1,598,800 |
| Jan 26, 2026 | 2.19 | 2.23 | 2.19 | 2.19 | 2.19 | -5.19% | 6,667,100 |
| Jan 23, 2026 | 2.23 | 2.41 | 2.23 | 2.31 | 2.31 | -1.70% | 21,137,180 |
| Jan 22, 2026 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | 4.91% | 22,756,140 |
| Jan 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 540,900 |
| Jan 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 711,900 |
| Jan 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 439,100 |
| Jan 16, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 682,800 |
| Jan 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 499,000 |
| Jan 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 821,000 |