Shanghai Guijiu Co.,Ltd (SHA:600696)
China · Delayed Price · Currency is CNY 2.090
-0.070 (-3.24%)
Feb 27, 2026, 3:00 PM CST
Shanghai Guijiu Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 1,445,200 |
| Jan 12, 2026 | 3.15 | 3.20 | 3.06 | 3.20 | 3.20 | 4.92% | 13,242,100 |
| Jan 9, 2026 | 3.00 | 3.05 | 2.94 | 3.05 | 3.05 | 5.17% | 3,967,596 |
| Jan 8, 2026 | 2.76 | 2.90 | 2.75 | 2.90 | 2.90 | 5.07% | 6,940,052 |
| Jan 7, 2026 | 2.79 | 2.86 | 2.73 | 2.76 | 2.76 | -1.78% | 6,681,300 |
| Jan 6, 2026 | 2.63 | 2.89 | 2.63 | 2.81 | 2.81 | 1.81% | 11,890,000 |
| Jan 5, 2026 | 2.76 | 2.81 | 2.76 | 2.76 | 2.76 | -4.83% | 3,167,390 |
| Dec 31, 2025 | 2.92 | 3.06 | 2.90 | 2.90 | 2.90 | -4.92% | 5,700,500 |
| Dec 30, 2025 | 3.17 | 3.21 | 3.04 | 3.05 | 3.05 | -3.79% | 6,226,613 |
| Dec 29, 2025 | 3.28 | 3.37 | 3.17 | 3.17 | 3.17 | -5.09% | 8,407,400 |
| Dec 26, 2025 | 3.41 | 3.47 | 3.29 | 3.34 | 3.34 | -3.47% | 6,649,901 |
| Dec 25, 2025 | 3.43 | 3.55 | 3.40 | 3.46 | 3.46 | 0.58% | 6,938,901 |
| Dec 24, 2025 | 3.44 | 3.58 | 3.44 | 3.44 | 3.44 | -4.97% | 11,430,500 |
| Dec 23, 2025 | 3.45 | 3.62 | 3.45 | 3.62 | 3.62 | 4.93% | 11,147,800 |
| Dec 22, 2025 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 4.86% | 10,807,000 |
| Dec 19, 2025 | 3.29 | 3.34 | 3.29 | 3.29 | 3.29 | -4.91% | 9,347,300 |
| Dec 18, 2025 | 3.22 | 3.56 | 3.22 | 3.46 | 3.46 | 2.06% | 14,681,820 |
| Dec 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 302,600 |
| Dec 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.05% | 371,300 |
| Dec 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | 723,600 |
| Dec 12, 2025 | 4.00 | 4.07 | 3.96 | 3.96 | 3.96 | -5.04% | 3,033,000 |
| Dec 11, 2025 | 4.22 | 4.38 | 4.17 | 4.17 | 4.17 | -5.01% | 5,792,900 |
| Dec 10, 2025 | 4.47 | 4.55 | 4.39 | 4.39 | 4.39 | -4.98% | 11,811,290 |