Anhui Gujing Distillery Co., Ltd. (SHE:200596)
China · Delayed Price · Currency is CNY · Price in HKD 88.79
-1.71 (-1.89%)
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 | 90.80 | 90.80 | 89.84 | 90.50 | 90.50 | - | 65,915 |
| Jan 6, 2026 | 89.99 | 90.50 | 89.32 | 90.50 | 90.50 | 0.58% | 185,747 |
| Jan 5, 2026 | 87.59 | 89.99 | 87.59 | 89.98 | 89.98 | 3.01% | 178,701 |
| Dec 31, 2025 | 87.48 | 88.00 | 86.75 | 87.35 | 87.35 | -0.05% | 72,026 |
| Dec 30, 2025 | 87.20 | 87.60 | 86.50 | 87.39 | 87.39 | 0.02% | 88,868 |
| Dec 29, 2025 | 87.94 | 88.00 | 87.01 | 87.37 | 87.37 | -0.15% | 56,200 |
| Dec 26, 2025 | 87.15 | 87.60 | 87.02 | 87.50 | 87.50 | 0.33% | 30,100 |
| Dec 25, 2025 | 86.05 | 87.50 | 85.92 | 87.21 | 87.21 | 0.82% | 61,027 |
| Dec 24, 2025 | 87.29 | 87.29 | 85.85 | 86.50 | 86.50 | -0.57% | 108,500 |
| Dec 23, 2025 | 88.52 | 88.69 | 86.80 | 87.00 | 87.00 | -1.72% | 146,536 |
| Dec 22, 2025 | 89.28 | 89.28 | 88.18 | 88.52 | 88.52 | -0.26% | 87,215 |
| Dec 19, 2025 | 88.49 | 89.00 | 87.53 | 88.75 | 88.75 | 1.77% | 145,977 |
| Dec 18, 2025 | 89.95 | 90.16 | 87.21 | 87.21 | 87.21 | -3.05% | 102,200 |
| Dec 17, 2025 | 89.77 | 90.48 | 89.57 | 89.95 | 89.95 | 0.17% | 52,277 |
| Dec 16, 2025 | 89.63 | 89.80 | 88.88 | 89.80 | 89.80 | 0.18% | 87,600 |
| Dec 15, 2025 | 89.16 | 90.46 | 89.16 | 89.64 | 89.64 | 0.61% | 109,745 |
| Dec 12, 2025 | 90.22 | 90.63 | 89.00 | 89.10 | 89.10 | -1.01% | 140,644 |
| Dec 11, 2025 | 91.99 | 92.17 | 88.65 | 90.01 | 90.01 | -1.63% | 358,944 |
| Dec 10, 2025 | 93.42 | 93.86 | 91.11 | 91.50 | 91.50 | -2.19% | 182,412 |
| Dec 9, 2025 | 96.01 | 96.21 | 93.10 | 93.55 | 93.55 | -2.55% | 214,882 |
| Dec 8, 2025 | 96.64 | 96.67 | 95.66 | 96.00 | 96.00 | -0.78% | 110,962 |
| Dec 5, 2025 | 96.65 | 96.93 | 96.11 | 96.75 | 96.75 | 0.16% | 57,824 |
| Dec 4, 2025 | 97.03 | 97.03 | 96.04 | 96.60 | 96.60 | -0.44% | 80,862 |
| Dec 3, 2025 | 98.00 | 98.00 | 96.70 | 97.03 | 97.03 | -0.99% | 143,470 |
| Dec 2, 2025 | 98.38 | 98.38 | 96.69 | 98.00 | 98.00 | -0.40% | 65,899 |
| Dec 1, 2025 | 98.30 | 98.96 | 97.82 | 98.39 | 98.39 | 0.40% | 49,108 |
| Nov 28, 2025 | 98.07 | 98.60 | 97.68 | 98.00 | 98.00 | -0.06% | 49,891 |
| Nov 27, 2025 | 97.41 | 98.61 | 97.41 | 98.06 | 98.06 | 0.67% | 22,593 |
| Nov 26, 2025 | 98.55 | 99.68 | 97.11 | 97.41 | 97.41 | -1.61% | 66,815 |
| Nov 25, 2025 | 97.70 | 99.00 | 96.63 | 99.00 | 99.00 | 2.85% | 157,328 |
| Nov 24, 2025 | 99.89 | 100.41 | 96.26 | 96.26 | 96.26 | -3.73% | 220,153 |
| Nov 21, 2025 | 99.72 | 100.46 | 99.03 | 99.99 | 99.99 | -0.30% | 99,305 |
| Nov 20, 2025 | 99.39 | 100.80 | 99.00 | 100.29 | 100.29 | 0.81% | 82,646 |
| Nov 19, 2025 | 98.52 | 99.48 | 98.33 | 99.48 | 99.48 | 0.28% | 51,957 |
| Nov 18, 2025 | 99.00 | 99.73 | 98.65 | 99.20 | 99.20 | 0.03% | 88,411 |
| Nov 17, 2025 | 98.53 | 99.33 | 98.27 | 99.17 | 99.17 | -0.08% | 46,696 |
| Nov 14, 2025 | 99.33 | 99.58 | 97.59 | 99.25 | 99.25 | -0.10% | 134,268 |
| Nov 13, 2025 | 99.42 | 99.90 | 98.82 | 99.35 | 99.35 | -0.14% | 89,100 |
| Nov 12, 2025 | 98.99 | 99.86 | 98.61 | 99.49 | 99.49 | 0.25% | 67,202 |
| Nov 11, 2025 | 99.88 | 99.88 | 97.83 | 99.24 | 99.24 | -0.76% | 141,696 |
| Nov 10, 2025 | 97.02 | 100.00 | 97.02 | 100.00 | 100.00 | 2.38% | 209,182 |
| Nov 7, 2025 | 96.18 | 98.30 | 96.07 | 97.68 | 97.68 | 1.00% | 186,078 |
| Nov 6, 2025 | 95.99 | 96.75 | 95.99 | 96.71 | 96.71 | 1.48% | 112,722 |
| Nov 5, 2025 | 96.01 | 96.69 | 95.01 | 95.30 | 95.30 | -0.72% | 141,120 |
| Nov 4, 2025 | 98.31 | 98.78 | 95.69 | 95.99 | 95.99 | -2.35% | 243,414 |
| Nov 3, 2025 | 98.87 | 98.98 | 97.92 | 98.30 | 98.30 | 0.10% | 187,930 |
| Oct 31, 2025 | 95.00 | 99.70 | 95.00 | 98.20 | 98.20 | -3.72% | 526,134 |
| Oct 30, 2025 | 103.50 | 103.50 | 100.79 | 101.99 | 101.99 | 0.05% | 120,492 |
| Oct 29, 2025 | 103.50 | 103.50 | 101.88 | 101.94 | 101.94 | -1.97% | 122,034 |
| Oct 28, 2025 | 103.20 | 103.99 | 102.80 | 103.99 | 103.99 | 0.96% | 92,445 |