Anhui Gujing Distillery Co., Ltd. (SHE:200596)
China · Delayed Price · Currency is CNY · Price in HKD 109.00
+0.32 (0.29%)
Sep 26, 2025, 3:04 PM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.68 | 109.18 | 108.00 | 108.90 | 108.90 | 0.20% | 57,410 |
| Sep 25, 2025 | 108.92 | 109.93 | 108.66 | 108.68 | 108.68 | -0.77% | 62,048 |
| Sep 24, 2025 | 109.35 | 109.87 | 108.25 | 109.52 | 109.52 | 0.16% | 135,162 |
| Sep 23, 2025 | 109.00 | 109.54 | 108.10 | 109.35 | 109.35 | 0.32% | 94,100 |
| Sep 22, 2025 | 108.30 | 109.00 | 108.02 | 109.00 | 109.00 | 0.32% | 88,135 |
| Sep 19, 2025 | 108.92 | 109.65 | 108.40 | 108.65 | 108.65 | -0.78% | 107,040 |
| Sep 18, 2025 | 110.08 | 110.08 | 108.68 | 109.50 | 109.50 | -0.56% | 110,525 |
| Sep 17, 2025 | 111.68 | 111.68 | 109.63 | 110.12 | 110.12 | -0.86% | 120,343 |
| Sep 16, 2025 | 111.68 | 111.69 | 110.80 | 111.08 | 111.08 | -0.12% | 71,320 |
| Sep 15, 2025 | 112.02 | 112.29 | 111.21 | 111.21 | 111.21 | -1.04% | 54,304 |
| Sep 12, 2025 | 111.53 | 112.45 | 111.53 | 112.38 | 112.38 | 0.79% | 84,332 |
| Sep 11, 2025 | 112.50 | 112.78 | 111.50 | 111.50 | 111.50 | -0.86% | 77,043 |
| Sep 10, 2025 | 111.10 | 112.47 | 111.10 | 112.47 | 112.47 | 0.87% | 82,496 |
| Sep 9, 2025 | 110.52 | 111.50 | 109.81 | 111.50 | 111.50 | 1.06% | 70,976 |
| Sep 8, 2025 | 109.91 | 110.75 | 109.86 | 110.33 | 110.33 | 0.53% | 110,018 |
| Sep 5, 2025 | 110.56 | 110.89 | 109.70 | 109.75 | 109.75 | -0.23% | 75,308 |
| Sep 4, 2025 | 110.15 | 110.72 | 109.60 | 110.00 | 110.00 | -0.14% | 89,177 |
| Sep 3, 2025 | 111.43 | 112.20 | 110.11 | 110.15 | 110.15 | -1.12% | 61,240 |
| Sep 2, 2025 | 111.09 | 112.34 | 111.09 | 111.40 | 111.40 | 0.28% | 56,440 |
| Sep 1, 2025 | 111.22 | 111.22 | 110.03 | 111.09 | 111.09 | -0.12% | 98,452 |
| Aug 29, 2025 | 110.20 | 111.96 | 110.20 | 111.22 | 111.22 | 0.93% | 121,121 |
| Aug 28, 2025 | 110.78 | 110.89 | 109.98 | 110.20 | 110.20 | -0.70% | 76,440 |
| Aug 27, 2025 | 111.88 | 111.94 | 110.35 | 110.98 | 110.98 | -0.86% | 112,180 |
| Aug 26, 2025 | 111.25 | 112.50 | 110.12 | 111.94 | 111.94 | 0.59% | 299,318 |
| Aug 25, 2025 | 109.30 | 111.77 | 108.66 | 111.28 | 111.28 | 1.89% | 237,964 |
| Aug 22, 2025 | 109.00 | 109.27 | 108.57 | 109.22 | 109.22 | 0.43% | 106,880 |
| Aug 21, 2025 | 108.88 | 109.20 | 108.40 | 108.75 | 108.75 | -0.06% | 89,600 |
| Aug 20, 2025 | 107.15 | 109.18 | 106.57 | 108.82 | 108.82 | 1.34% | 201,122 |
| Aug 19, 2025 | 105.66 | 107.38 | 105.65 | 107.38 | 107.38 | 1.67% | 170,930 |
| Aug 18, 2025 | 106.90 | 107.06 | 105.46 | 105.62 | 105.62 | -0.76% | 214,988 |
| Aug 15, 2025 | 106.98 | 107.10 | 106.08 | 106.43 | 106.43 | -0.23% | 88,649 |
| Aug 14, 2025 | 107.06 | 107.39 | 106.51 | 106.68 | 106.68 | -0.14% | 99,028 |
| Aug 13, 2025 | 108.50 | 108.50 | 106.50 | 106.83 | 106.83 | -1.38% | 115,292 |
| Aug 12, 2025 | 108.61 | 109.05 | 108.02 | 108.33 | 108.33 | -0.25% | 88,788 |
| Aug 11, 2025 | 106.87 | 109.19 | 106.65 | 108.60 | 108.60 | 1.63% | 88,477 |
| Aug 8, 2025 | 106.88 | 107.12 | 106.30 | 106.86 | 106.86 | -0.02% | 38,480 |
| Aug 7, 2025 | 107.03 | 107.60 | 106.23 | 106.88 | 106.88 | -0.33% | 92,031 |
| Aug 6, 2025 | 107.02 | 107.68 | 107.01 | 107.23 | 107.23 | -0.07% | 53,900 |
| Aug 5, 2025 | 107.69 | 108.27 | 106.90 | 107.30 | 107.30 | -0.16% | 74,032 |
| Aug 4, 2025 | 106.80 | 107.47 | 106.39 | 107.47 | 107.47 | 0.63% | 57,968 |
| Aug 1, 2025 | 107.50 | 108.14 | 106.52 | 106.80 | 106.80 | 0.18% | 95,200 |
| Jul 31, 2025 | 109.36 | 109.36 | 106.61 | 106.61 | 106.61 | -2.51% | 86,130 |
| Jul 30, 2025 | 108.20 | 109.43 | 108.20 | 109.36 | 109.36 | 1.07% | 87,200 |
| Jul 29, 2025 | 109.02 | 109.79 | 108.20 | 108.20 | 108.20 | -1.01% | 124,100 |
| Jul 28, 2025 | 109.50 | 109.50 | 108.60 | 109.30 | 109.30 | -0.27% | 106,697 |
| Jul 25, 2025 | 110.00 | 110.17 | 108.88 | 109.60 | 109.60 | -0.37% | 118,400 |
| Jul 24, 2025 | 109.40 | 110.15 | 109.40 | 110.01 | 110.01 | 0.07% | 99,772 |
| Jul 23, 2025 | 109.19 | 109.98 | 108.88 | 109.93 | 109.93 | 0.39% | 150,659 |
| Jul 22, 2025 | 106.21 | 109.50 | 106.21 | 109.50 | 109.50 | 3.11% | 169,905 |
| Jul 21, 2025 | 106.03 | 106.47 | 105.88 | 106.20 | 106.20 | -0.31% | 95,346 |