Skip to main content
Anhui Kouzi Distillery Co., Ltd. (SHA:603589)
China flag China · Delayed Price · Currency is CNY
17.87
-0.51 (-2.77%)
Nov 11, 2026, 3:00 PM CST

Anhui Kouzi Distillery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202618.3518.3717.8617.8717.87-2.77%6,966,100
Nov 10, 202618.3018.4418.1618.3818.380.22%4,701,700
Nov 9, 202618.5218.6118.2818.3418.34-0.92%4,959,703
Nov 6, 202618.8018.9118.5018.5118.51-2.12%6,281,260
Nov 5, 202618.7019.0818.5918.9118.911.83%8,491,491
Nov 4, 202618.8819.0818.4918.5718.57-1.64%12,172,319
Nov 3, 202618.7518.9518.6918.8818.880.85%13,237,295
Nov 2, 202618.0018.8817.9918.7218.723.31%17,778,014
Oct 30, 202617.1218.4217.1118.1218.125.35%16,743,073
Oct 29, 202617.3317.4317.1117.2017.20-1.15%4,591,300
Oct 28, 202617.5317.6017.2717.4017.40-1.02%4,521,891
Oct 27, 202617.9418.1017.5117.5817.58-2.44%5,378,000
Oct 26, 202617.5318.0817.5218.0218.022.10%6,532,096
Oct 23, 202617.2317.6617.1817.6517.652.50%6,026,095
Oct 22, 202617.6017.6017.2217.2217.22-2.05%4,569,589
Oct 21, 202617.9618.0717.5517.5817.58-2.01%4,692,486
Oct 20, 202618.1518.2917.8617.9417.94-1.54%5,094,300
Oct 19, 202618.0018.3617.9118.2218.220.83%7,740,697
Oct 16, 202617.7018.1717.7018.0718.071.98%7,174,252
Oct 15, 202617.7018.2717.6317.7217.72-0.62%6,422,300
Oct 14, 202617.8618.0317.6817.8317.83-0.50%4,877,377
Oct 13, 202617.9518.3017.8517.9217.92-0.83%8,004,510
Oct 12, 202618.1518.3017.9318.0718.07-0.44%4,299,297
Oct 9, 202617.9018.1917.8318.1518.152.02%6,194,737
Oct 8, 202617.6817.9117.6117.7917.790.06%4,516,899
Sep 30, 202617.3717.9417.3317.7817.782.77%7,537,969
Sep 29, 202617.4217.4617.3017.3017.30-0.69%3,674,887
Sep 28, 202617.5717.7417.3017.4217.42-0.91%4,313,673
Sep 24, 202617.9218.1817.5717.5817.58-2.33%5,975,496
Sep 23, 202617.9018.6317.8518.0018.000.17%9,651,080
Sep 22, 202617.7618.3817.7217.9717.970.84%7,630,003
Sep 21, 202617.5417.8617.5017.8217.821.54%5,676,322
Sep 18, 202617.3517.5517.3317.5517.551.15%3,816,400
Sep 17, 202617.3217.4017.2317.3517.35-2,801,100
Sep 16, 202617.2617.4117.1117.3517.350.06%4,208,227
Sep 15, 202617.4917.5217.3117.3417.34-0.86%4,095,700
Sep 14, 202617.5517.7317.3817.4917.49-0.34%6,030,856
Sep 11, 202618.0518.0917.4317.5517.55-3.20%11,631,100
Sep 10, 202618.6018.6318.0918.1318.13-2.79%8,912,725
Sep 9, 202619.4619.4618.6018.6518.65-3.92%12,686,131
Sep 8, 202619.3319.5019.2819.4119.410.21%4,343,914
Sep 7, 202619.4019.5019.2619.3719.37-0.15%3,709,200
Sep 4, 202619.0219.6619.0119.4019.402.16%7,164,398
Sep 3, 202619.0719.2518.9618.9918.99-0.73%2,647,502
Sep 2, 202619.3219.4319.0519.1319.13-1.19%3,563,382
Sep 1, 202618.8719.4918.8519.3619.362.54%6,469,899
Aug 31, 202619.1119.2018.8318.8818.88-1.51%3,990,247
Aug 28, 202619.0019.2218.8219.1719.170.31%4,591,712
Aug 27, 202619.1519.2218.9419.1119.11-0.83%3,735,107
Aug 26, 202619.1019.3019.0519.2719.270.36%2,686,448