Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China · Delayed Price · Currency is CNY 121.21
+0.41 (0.34%)
Feb 27, 2026, 3:04 PM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 122.99 | 122.99 | 119.95 | 120.80 | 120.80 | -1.96% | 3,376,654 |
| Feb 25, 2026 | 124.00 | 124.32 | 123.05 | 123.21 | 123.21 | -0.48% | 2,960,170 |
| Feb 24, 2026 | 129.90 | 130.70 | 123.09 | 123.80 | 123.80 | -4.11% | 4,137,190 |
| Feb 13, 2026 | 128.68 | 131.50 | 127.72 | 129.11 | 129.11 | 0.65% | 2,597,510 |
| Feb 12, 2026 | 131.48 | 131.60 | 128.00 | 128.27 | 128.27 | -2.83% | 2,814,817 |
| Feb 11, 2026 | 128.49 | 132.38 | 128.05 | 132.01 | 132.01 | 2.86% | 3,766,433 |
| Feb 10, 2026 | 130.01 | 130.25 | 127.73 | 128.34 | 128.34 | -2.63% | 3,168,857 |
| Feb 9, 2026 | 133.27 | 133.28 | 130.77 | 131.81 | 130.81 | -1.41% | 3,951,765 |
| Feb 6, 2026 | 136.61 | 138.29 | 132.71 | 133.69 | 132.68 | -3.14% | 5,118,498 |
| Feb 5, 2026 | 136.09 | 140.25 | 135.50 | 138.03 | 136.98 | 1.57% | 6,616,608 |
| Feb 4, 2026 | 131.80 | 136.63 | 131.55 | 135.90 | 134.87 | 2.62% | 5,844,347 |
| Feb 3, 2026 | 131.59 | 136.44 | 131.13 | 132.43 | 131.43 | -0.88% | 3,884,117 |
| Feb 2, 2026 | 132.12 | 139.32 | 132.05 | 133.60 | 132.59 | 1.12% | 6,612,563 |
| Jan 30, 2026 | 137.20 | 137.20 | 132.12 | 132.12 | 131.12 | -4.66% | 7,960,185 |
| Jan 29, 2026 | 126.00 | 138.58 | 125.98 | 138.58 | 137.53 | 10.00% | 12,014,340 |
| Jan 28, 2026 | 123.30 | 127.16 | 123.22 | 125.98 | 125.02 | 2.17% | 4,639,713 |
| Jan 27, 2026 | 124.78 | 124.78 | 121.51 | 123.30 | 122.36 | -1.53% | 3,819,362 |
| Jan 26, 2026 | 125.27 | 127.50 | 121.87 | 125.22 | 124.27 | -0.67% | 5,573,074 |
| Jan 23, 2026 | 127.04 | 127.88 | 125.63 | 126.06 | 125.10 | -0.76% | 4,261,700 |
| Jan 22, 2026 | 128.65 | 129.18 | 126.71 | 127.03 | 126.07 | -1.22% | 3,324,988 |
| Jan 21, 2026 | 132.23 | 132.24 | 128.48 | 128.60 | 127.62 | -2.98% | 4,211,975 |
| Jan 20, 2026 | 132.49 | 134.26 | 131.82 | 132.55 | 131.54 | 0.05% | 3,455,564 |
| Jan 19, 2026 | 133.67 | 134.80 | 132.10 | 132.49 | 131.48 | -1.11% | 3,222,398 |
| Jan 16, 2026 | 135.02 | 135.98 | 133.70 | 133.98 | 132.96 | -0.98% | 2,634,648 |
| Jan 15, 2026 | 136.60 | 137.66 | 134.58 | 135.30 | 134.27 | -1.52% | 2,558,871 |
| Jan 14, 2026 | 139.00 | 140.50 | 136.25 | 137.39 | 136.35 | -1.31% | 3,493,361 |
| Jan 13, 2026 | 141.83 | 142.52 | 138.76 | 139.22 | 138.16 | -1.77% | 3,430,257 |
| Jan 12, 2026 | 137.23 | 142.10 | 137.10 | 141.73 | 140.65 | 2.94% | 4,802,080 |
| Jan 9, 2026 | 136.58 | 139.50 | 136.58 | 137.68 | 136.64 | 1.24% | 3,701,793 |
| Jan 8, 2026 | 136.71 | 136.99 | 135.31 | 135.99 | 134.96 | -1.33% | 2,275,278 |
| Jan 7, 2026 | 135.57 | 138.01 | 133.88 | 137.83 | 136.78 | 1.60% | 4,951,941 |
| Jan 6, 2026 | 134.94 | 136.08 | 133.70 | 135.66 | 134.63 | 0.27% | 2,800,100 |
| Jan 5, 2026 | 132.37 | 135.69 | 132.01 | 135.29 | 134.26 | 2.03% | 2,944,575 |
| Dec 31, 2025 | 135.63 | 135.63 | 132.38 | 132.60 | 131.59 | -2.23% | 3,604,151 |
| Dec 30, 2025 | 135.99 | 136.61 | 134.21 | 135.62 | 134.59 | -0.82% | 3,099,431 |
| Dec 29, 2025 | 141.41 | 141.70 | 135.75 | 136.74 | 135.70 | -3.57% | 5,655,185 |
| Dec 26, 2025 | 143.00 | 143.32 | 141.21 | 141.80 | 140.72 | -1.38% | 2,196,433 |
| Dec 25, 2025 | 141.51 | 144.58 | 141.51 | 143.78 | 142.69 | 1.37% | 2,123,687 |
| Dec 24, 2025 | 142.51 | 142.98 | 141.35 | 141.84 | 140.76 | -0.81% | 1,834,110 |
| Dec 23, 2025 | 144.65 | 144.79 | 142.60 | 143.00 | 141.92 | -1.35% | 1,748,365 |
| Dec 22, 2025 | 144.02 | 146.20 | 143.59 | 144.95 | 143.85 | 0.28% | 1,984,866 |
| Dec 19, 2025 | 143.50 | 145.35 | 142.55 | 144.55 | 143.45 | 0.63% | 2,281,300 |
| Dec 18, 2025 | 145.14 | 145.45 | 143.36 | 143.65 | 142.56 | -1.34% | 1,804,455 |
| Dec 17, 2025 | 146.15 | 146.25 | 143.66 | 145.60 | 144.50 | -0.67% | 1,997,100 |
| Dec 16, 2025 | 145.62 | 148.13 | 145.61 | 146.58 | 145.47 | -0.26% | 1,607,765 |
| Dec 15, 2025 | 147.96 | 149.99 | 146.10 | 146.96 | 145.85 | 1.02% | 3,156,429 |
| Dec 12, 2025 | 148.50 | 152.00 | 144.50 | 145.47 | 144.37 | -1.31% | 4,970,803 |
| Dec 11, 2025 | 149.75 | 151.51 | 147.11 | 147.40 | 146.28 | -1.63% | 1,599,870 |
| Dec 10, 2025 | 149.30 | 151.71 | 147.28 | 149.85 | 148.71 | -0.23% | 2,040,259 |
| Dec 9, 2025 | 153.99 | 154.28 | 147.70 | 150.20 | 149.06 | -2.39% | 3,479,000 |