Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China · Delayed Price · Currency is CNY 135.90
-1.93 (-1.40%)
Jan 8, 2026, 12:34 PM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 135.63 | 135.64 | 133.88 | 134.36 | - | -0.96% | 1,723,300 |
| Jan 6, 2026 | 134.94 | 136.08 | 133.70 | 135.66 | 135.66 | 0.27% | 2,800,100 |
| Jan 5, 2026 | 132.37 | 135.69 | 132.01 | 135.29 | 135.29 | 2.03% | 2,944,575 |
| Dec 31, 2025 | 135.63 | 135.63 | 132.38 | 132.60 | 132.60 | -2.23% | 3,604,151 |
| Dec 30, 2025 | 135.99 | 136.61 | 134.21 | 135.62 | 135.62 | -0.82% | 3,099,431 |
| Dec 29, 2025 | 141.41 | 141.70 | 135.75 | 136.74 | 136.74 | -3.57% | 5,655,185 |
| Dec 26, 2025 | 143.00 | 143.32 | 141.21 | 141.80 | 141.80 | -1.38% | 2,196,433 |
| Dec 25, 2025 | 141.51 | 144.58 | 141.51 | 143.78 | 143.78 | 1.37% | 2,123,687 |
| Dec 24, 2025 | 142.51 | 142.98 | 141.35 | 141.84 | 141.84 | -0.81% | 1,834,110 |
| Dec 23, 2025 | 144.65 | 144.79 | 142.60 | 143.00 | 143.00 | -1.35% | 1,748,365 |
| Dec 22, 2025 | 144.02 | 146.20 | 143.59 | 144.95 | 144.95 | 0.28% | 1,984,866 |
| Dec 19, 2025 | 143.50 | 145.35 | 142.55 | 144.55 | 144.55 | 0.63% | 2,281,300 |
| Dec 18, 2025 | 145.14 | 145.45 | 143.36 | 143.65 | 143.65 | -1.34% | 1,804,455 |
| Dec 17, 2025 | 146.15 | 146.25 | 143.66 | 145.60 | 145.60 | -0.67% | 1,997,100 |
| Dec 16, 2025 | 145.62 | 148.13 | 145.61 | 146.58 | 146.58 | -0.26% | 1,607,765 |
| Dec 15, 2025 | 147.96 | 149.99 | 146.10 | 146.96 | 146.96 | 1.02% | 3,156,429 |
| Dec 12, 2025 | 148.50 | 152.00 | 144.50 | 145.47 | 145.47 | -1.31% | 4,970,803 |
| Dec 11, 2025 | 149.75 | 151.51 | 147.11 | 147.40 | 147.40 | -1.63% | 1,599,870 |
| Dec 10, 2025 | 149.30 | 151.71 | 147.28 | 149.85 | 149.85 | -0.23% | 2,040,259 |
| Dec 9, 2025 | 153.99 | 154.28 | 147.70 | 150.20 | 150.20 | -2.39% | 3,479,000 |
| Dec 8, 2025 | 155.98 | 156.77 | 153.50 | 153.88 | 153.88 | -1.35% | 1,804,726 |
| Dec 5, 2025 | 154.14 | 156.79 | 151.62 | 155.99 | 155.99 | 0.98% | 1,686,420 |
| Dec 4, 2025 | 156.99 | 158.60 | 153.13 | 154.48 | 154.48 | -1.61% | 4,090,475 |
| Dec 3, 2025 | 165.13 | 165.68 | 156.25 | 157.00 | 157.00 | -4.84% | 3,809,429 |
| Dec 2, 2025 | 165.01 | 168.37 | 164.03 | 164.98 | 164.98 | -1.14% | 1,510,500 |
| Dec 1, 2025 | 167.10 | 170.61 | 166.50 | 166.88 | 166.88 | 0.35% | 2,334,790 |
| Nov 28, 2025 | 165.40 | 168.00 | 164.00 | 166.30 | 166.30 | -0.07% | 1,502,626 |
| Nov 27, 2025 | 164.68 | 168.20 | 162.20 | 166.41 | 166.41 | 1.38% | 2,664,800 |
| Nov 26, 2025 | 165.89 | 167.71 | 162.16 | 164.15 | 164.15 | -1.58% | 2,362,913 |
| Nov 25, 2025 | 166.00 | 169.38 | 161.83 | 166.78 | 166.78 | 0.01% | 2,999,282 |
| Nov 24, 2025 | 163.00 | 169.94 | 163.00 | 166.77 | 166.77 | 1.07% | 3,952,176 |
| Nov 21, 2025 | 161.10 | 166.54 | 159.65 | 165.00 | 165.00 | 1.88% | 4,212,566 |
| Nov 20, 2025 | 160.35 | 165.40 | 159.20 | 161.95 | 161.95 | 0.87% | 2,166,200 |
| Nov 19, 2025 | 161.34 | 161.98 | 158.80 | 160.55 | 160.55 | -0.65% | 1,318,300 |
| Nov 18, 2025 | 160.81 | 164.99 | 160.00 | 161.60 | 161.60 | 0.37% | 2,180,397 |
| Nov 17, 2025 | 161.37 | 163.43 | 158.72 | 161.00 | 161.00 | -0.37% | 2,357,513 |
| Nov 14, 2025 | 166.49 | 168.52 | 161.60 | 161.60 | 161.60 | -2.95% | 3,069,334 |
| Nov 13, 2025 | 162.61 | 168.61 | 162.50 | 166.52 | 166.52 | 1.88% | 3,054,618 |
| Nov 12, 2025 | 163.56 | 168.60 | 163.12 | 163.45 | 163.45 | -0.34% | 3,244,819 |
| Nov 11, 2025 | 161.67 | 164.89 | 158.50 | 164.00 | 164.00 | 0.92% | 3,742,235 |
| Nov 10, 2025 | 152.19 | 164.20 | 151.66 | 162.50 | 162.50 | 6.73% | 6,905,677 |
| Nov 7, 2025 | 153.00 | 154.23 | 151.60 | 152.26 | 152.26 | -0.87% | 1,964,000 |
| Nov 6, 2025 | 155.00 | 156.75 | 153.21 | 153.59 | 153.59 | -1.04% | 2,112,648 |
| Nov 5, 2025 | 157.20 | 160.10 | 154.12 | 155.21 | 155.21 | -1.77% | 2,793,755 |
| Nov 4, 2025 | 159.66 | 160.39 | 156.01 | 158.00 | 158.00 | -0.85% | 2,968,423 |
| Nov 3, 2025 | 160.66 | 162.74 | 157.34 | 159.35 | 159.35 | -1.02% | 3,451,102 |
| Oct 31, 2025 | 150.00 | 163.00 | 149.20 | 161.00 | 161.00 | 6.38% | 10,221,640 |
| Oct 30, 2025 | 149.68 | 154.29 | 149.15 | 151.35 | 151.35 | 0.59% | 3,445,747 |
| Oct 29, 2025 | 152.00 | 152.90 | 149.01 | 150.46 | 150.46 | -1.29% | 2,674,915 |
| Oct 28, 2025 | 151.10 | 154.76 | 151.03 | 152.42 | 152.42 | 0.55% | 2,444,263 |