Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China · Delayed Price · Currency is CNY 159.35
-1.65 (-1.02%)
Nov 3, 2025, 3:04 PM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 150.00 | 163.00 | 149.20 | 161.00 | 161.00 | 6.38% | 10,221,646 |
| Oct 30, 2025 | 149.68 | 154.29 | 149.15 | 151.35 | 151.35 | 0.59% | 3,467,447 |
| Oct 29, 2025 | 152.00 | 152.90 | 149.01 | 150.46 | 150.46 | -1.29% | 2,684,015 |
| Oct 28, 2025 | 151.10 | 154.76 | 151.03 | 152.42 | 152.42 | 0.55% | 2,444,263 |
| Oct 27, 2025 | 152.98 | 153.29 | 150.88 | 151.59 | 151.59 | -0.91% | 2,329,322 |
| Oct 24, 2025 | 155.48 | 158.49 | 152.50 | 152.98 | 152.98 | -1.50% | 3,067,817 |
| Oct 23, 2025 | 153.01 | 155.68 | 152.01 | 155.31 | 155.31 | 1.05% | 1,881,304 |
| Oct 22, 2025 | 155.20 | 156.68 | 153.26 | 153.69 | 153.69 | -1.63% | 1,542,500 |
| Oct 21, 2025 | 157.26 | 160.50 | 155.50 | 156.24 | 156.24 | -1.05% | 2,310,747 |
| Oct 20, 2025 | 156.04 | 158.48 | 155.15 | 157.90 | 157.90 | 1.35% | 2,049,554 |
| Oct 17, 2025 | 157.66 | 159.41 | 155.76 | 155.80 | 155.80 | -2.02% | 2,235,902 |
| Oct 16, 2025 | 154.74 | 159.26 | 153.09 | 159.01 | 159.01 | 2.56% | 3,293,692 |
| Oct 15, 2025 | 154.09 | 156.31 | 153.10 | 155.04 | 155.04 | -0.02% | 1,816,770 |
| Oct 14, 2025 | 151.99 | 157.77 | 151.80 | 155.07 | 155.07 | 2.81% | 3,610,207 |
| Oct 13, 2025 | 151.00 | 152.25 | 150.04 | 150.83 | 150.83 | -2.24% | 1,913,415 |
| Oct 10, 2025 | 155.17 | 156.40 | 154.20 | 154.28 | 154.28 | -1.04% | 1,659,231 |
| Oct 9, 2025 | 159.78 | 159.88 | 154.00 | 155.90 | 155.90 | -2.91% | 3,209,526 |
| Sep 30, 2025 | 159.60 | 160.83 | 157.11 | 160.58 | 160.58 | 0.23% | 2,541,650 |
| Sep 29, 2025 | 154.50 | 160.22 | 153.80 | 160.21 | 160.21 | 3.88% | 3,764,969 |
| Sep 26, 2025 | 154.15 | 157.00 | 152.52 | 154.22 | 154.22 | -0.48% | 3,001,048 |
| Sep 25, 2025 | 156.60 | 157.20 | 154.77 | 154.96 | 154.96 | -1.13% | 2,005,393 |
| Sep 24, 2025 | 156.28 | 158.20 | 155.90 | 156.73 | 156.73 | -0.18% | 1,852,436 |
| Sep 23, 2025 | 158.72 | 159.49 | 156.33 | 157.01 | 157.01 | -1.06% | 1,837,784 |
| Sep 22, 2025 | 159.00 | 160.60 | 157.18 | 158.69 | 158.69 | -1.31% | 2,549,904 |
| Sep 19, 2025 | 160.06 | 160.88 | 157.34 | 160.80 | 160.80 | -0.59% | 3,430,099 |
| Sep 18, 2025 | 163.67 | 164.40 | 158.75 | 161.75 | 161.75 | -1.15% | 3,458,780 |
| Sep 17, 2025 | 168.58 | 169.08 | 163.36 | 163.63 | 163.63 | -2.94% | 3,856,944 |
| Sep 16, 2025 | 168.08 | 169.27 | 166.30 | 168.58 | 168.58 | 0.30% | 1,848,792 |
| Sep 15, 2025 | 169.88 | 171.30 | 167.00 | 168.08 | 168.08 | -1.48% | 3,100,558 |
| Sep 12, 2025 | 173.01 | 177.01 | 170.00 | 170.60 | 170.60 | -1.39% | 3,228,618 |
| Sep 11, 2025 | 173.45 | 176.40 | 170.00 | 173.01 | 173.01 | -0.78% | 3,601,690 |
| Sep 10, 2025 | 171.00 | 175.88 | 169.00 | 174.37 | 174.37 | 1.40% | 5,201,275 |
| Sep 9, 2025 | 168.07 | 172.03 | 165.89 | 171.96 | 171.96 | 1.75% | 3,348,362 |
| Sep 8, 2025 | 164.24 | 169.78 | 163.30 | 169.00 | 169.00 | 2.80% | 3,846,519 |
| Sep 5, 2025 | 164.60 | 165.56 | 162.21 | 164.39 | 164.39 | 0.01% | 3,262,365 |
| Sep 4, 2025 | 166.77 | 167.30 | 161.58 | 164.38 | 164.38 | -1.69% | 3,254,696 |
| Sep 3, 2025 | 172.43 | 173.97 | 166.28 | 167.20 | 167.20 | -1.68% | 2,696,712 |
| Sep 2, 2025 | 169.50 | 175.02 | 169.02 | 170.06 | 170.06 | -0.20% | 3,908,024 |
| Sep 1, 2025 | 170.61 | 171.58 | 166.98 | 170.40 | 170.40 | -0.53% | 4,382,316 |
| Aug 29, 2025 | 165.69 | 172.97 | 165.62 | 171.30 | 171.30 | 4.45% | 4,807,706 |
| Aug 28, 2025 | 164.10 | 167.02 | 160.50 | 164.00 | 164.00 | -0.73% | 4,495,155 |
| Aug 27, 2025 | 170.60 | 172.56 | 165.15 | 165.21 | 165.21 | -4.43% | 4,718,986 |
| Aug 26, 2025 | 172.90 | 176.50 | 169.02 | 172.87 | 172.87 | -0.75% | 4,322,645 |
| Aug 25, 2025 | 164.80 | 176.08 | 164.00 | 174.18 | 174.18 | 5.99% | 5,914,181 |
| Aug 22, 2025 | 160.00 | 165.00 | 158.08 | 164.33 | 164.33 | 2.57% | 4,259,243 |
| Aug 21, 2025 | 161.32 | 164.10 | 159.04 | 160.22 | 160.22 | -0.67% | 4,525,988 |
| Aug 20, 2025 | 152.60 | 166.19 | 151.50 | 161.30 | 161.30 | 4.75% | 8,627,766 |
| Aug 19, 2025 | 148.00 | 154.80 | 147.51 | 153.98 | 153.98 | 3.74% | 7,111,990 |
| Aug 18, 2025 | 147.29 | 150.33 | 147.27 | 148.43 | 148.43 | 0.80% | 3,693,949 |
| Aug 15, 2025 | 145.67 | 147.50 | 143.74 | 147.25 | 147.25 | 0.73% | 3,373,697 |