Anhui Kouzi Distillery Co., Ltd. (SHA:603589)
China
· Delayed Price · Currency is CNY 26.45
-0.28 (-1.05%)
At close: Mar 9, 2026
Anhui Kouzi Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.56 | 26.63 | 26.33 | 26.45 | 26.45 | -1.05% | 3,207,199 |
| Mar 6, 2026 | 26.34 | 26.84 | 26.31 | 26.73 | 26.73 | 1.48% | 3,574,926 |
| Mar 5, 2026 | 26.52 | 26.60 | 26.31 | 26.34 | 26.34 | -0.04% | 3,097,194 |
| Mar 4, 2026 | 26.99 | 27.00 | 26.34 | 26.35 | 26.35 | -2.84% | 5,537,000 |
| Mar 3, 2026 | 27.36 | 27.67 | 26.99 | 27.12 | 27.12 | -1.24% | 6,750,801 |
| Mar 2, 2026 | 27.86 | 27.93 | 27.29 | 27.46 | 27.46 | -2.38% | 6,135,260 |
| Feb 27, 2026 | 28.09 | 28.17 | 28.03 | 28.13 | 28.13 | 0.29% | 3,383,940 |
| Feb 26, 2026 | 28.10 | 28.13 | 27.92 | 28.05 | 28.05 | -0.28% | 4,965,000 |
| Feb 25, 2026 | 28.05 | 28.24 | 27.99 | 28.13 | 28.13 | 0.29% | 7,847,615 |
| Feb 24, 2026 | 28.63 | 28.64 | 27.95 | 28.05 | 28.05 | -1.44% | 6,662,717 |
| Feb 13, 2026 | 28.57 | 28.79 | 28.44 | 28.46 | 28.46 | -0.35% | 3,724,439 |
| Feb 12, 2026 | 28.84 | 28.87 | 28.53 | 28.56 | 28.56 | -0.94% | 3,135,627 |
| Feb 11, 2026 | 28.90 | 29.04 | 28.78 | 28.83 | 28.83 | -0.31% | 3,391,092 |
| Feb 10, 2026 | 29.21 | 29.22 | 28.89 | 28.92 | 28.92 | -1.09% | 4,118,500 |
| Feb 9, 2026 | 29.17 | 29.31 | 29.03 | 29.24 | 29.24 | 0.38% | 4,745,190 |
| Feb 6, 2026 | 29.68 | 29.78 | 29.00 | 29.13 | 29.13 | -2.44% | 7,693,542 |
| Feb 5, 2026 | 29.78 | 30.23 | 29.71 | 29.86 | 29.86 | -0.20% | 8,139,096 |
| Feb 4, 2026 | 29.82 | 30.31 | 29.44 | 29.92 | 29.92 | 0.23% | 8,784,550 |
| Feb 3, 2026 | 29.60 | 30.41 | 29.54 | 29.85 | 29.85 | -0.43% | 8,468,826 |
| Feb 2, 2026 | 29.26 | 31.08 | 29.17 | 29.98 | 29.98 | 1.97% | 13,552,740 |
| Jan 30, 2026 | 31.34 | 31.35 | 29.40 | 29.40 | 29.40 | -6.19% | 18,322,480 |
| Jan 29, 2026 | 28.49 | 31.34 | 28.23 | 31.34 | 31.34 | 10.00% | 25,832,400 |
| Jan 28, 2026 | 28.37 | 28.53 | 27.92 | 28.49 | 28.49 | 0.39% | 6,213,556 |
| Jan 27, 2026 | 29.12 | 29.12 | 28.21 | 28.38 | 28.38 | -2.67% | 8,030,246 |
| Jan 26, 2026 | 29.50 | 29.67 | 29.07 | 29.16 | 29.16 | -1.75% | 5,242,600 |
| Jan 23, 2026 | 29.50 | 29.72 | 29.46 | 29.68 | 29.68 | 0.47% | 3,562,488 |
| Jan 22, 2026 | 29.44 | 29.57 | 29.41 | 29.54 | 29.54 | 0.34% | 2,446,088 |
| Jan 21, 2026 | 29.46 | 29.51 | 29.29 | 29.44 | 29.44 | -0.20% | 2,840,490 |
| Jan 20, 2026 | 29.35 | 29.60 | 29.30 | 29.50 | 29.50 | 0.27% | 3,525,123 |
| Jan 19, 2026 | 29.32 | 29.45 | 29.18 | 29.42 | 29.42 | 0.20% | 3,093,516 |
| Jan 16, 2026 | 29.78 | 29.81 | 29.28 | 29.36 | 29.36 | -1.18% | 6,326,683 |
| Jan 15, 2026 | 29.88 | 30.03 | 29.70 | 29.71 | 29.71 | -0.83% | 5,017,817 |
| Jan 14, 2026 | 30.02 | 30.33 | 29.86 | 29.96 | 29.96 | -0.23% | 6,020,508 |
| Jan 13, 2026 | 30.36 | 30.37 | 29.96 | 30.03 | 30.03 | -1.15% | 6,031,367 |
| Jan 12, 2026 | 30.25 | 30.46 | 30.21 | 30.38 | 30.38 | 0.56% | 5,151,092 |
| Jan 9, 2026 | 30.05 | 30.25 | 30.00 | 30.21 | 30.21 | 0.57% | 3,842,516 |
| Jan 8, 2026 | 30.10 | 30.25 | 29.80 | 30.04 | 30.04 | -0.92% | 5,120,676 |
| Jan 7, 2026 | 30.60 | 30.67 | 30.31 | 30.32 | 30.32 | -0.52% | 3,141,865 |
| Jan 6, 2026 | 30.30 | 30.49 | 30.29 | 30.48 | 30.48 | 0.43% | 2,905,826 |
| Jan 5, 2026 | 30.05 | 30.41 | 30.03 | 30.35 | 30.35 | 1.00% | 2,905,701 |
| Dec 31, 2025 | 30.23 | 30.40 | 30.03 | 30.05 | 30.05 | -0.69% | 2,723,350 |
| Dec 30, 2025 | 30.30 | 30.50 | 30.23 | 30.26 | 30.26 | -0.39% | 2,232,055 |
| Dec 29, 2025 | 30.73 | 30.73 | 30.38 | 30.38 | 30.38 | -1.17% | 2,776,440 |
| Dec 26, 2025 | 30.96 | 30.98 | 30.71 | 30.74 | 30.74 | -1.13% | 2,924,800 |
| Dec 25, 2025 | 30.76 | 31.31 | 30.65 | 31.09 | 31.09 | 1.07% | 3,648,993 |
| Dec 24, 2025 | 30.78 | 30.82 | 30.54 | 30.76 | 30.76 | -0.06% | 2,025,553 |
| Dec 23, 2025 | 31.14 | 31.15 | 30.70 | 30.78 | 30.78 | -1.09% | 2,463,703 |
| Dec 22, 2025 | 31.30 | 31.35 | 31.05 | 31.12 | 31.12 | -0.19% | 2,419,500 |
| Dec 19, 2025 | 30.95 | 31.34 | 30.86 | 31.18 | 31.18 | 0.81% | 2,812,798 |
| Dec 18, 2025 | 30.96 | 31.14 | 30.87 | 30.93 | 30.93 | -0.23% | 1,945,100 |
| Dec 17, 2025 | 31.12 | 31.16 | 30.64 | 31.00 | 31.00 | -0.48% | 3,548,360 |
| Dec 16, 2025 | 31.36 | 31.36 | 31.00 | 31.15 | 31.15 | -0.83% | 3,593,025 |
| Dec 15, 2025 | 31.04 | 31.52 | 31.04 | 31.41 | 31.41 | 2.08% | 7,356,988 |
| Dec 12, 2025 | 30.59 | 31.15 | 30.50 | 30.77 | 30.77 | 1.15% | 10,217,220 |
| Dec 11, 2025 | 30.27 | 30.78 | 30.18 | 30.42 | 30.42 | 0.46% | 5,903,642 |
| Dec 10, 2025 | 29.90 | 30.34 | 29.71 | 30.28 | 30.28 | 0.97% | 5,172,800 |
| Dec 9, 2025 | 30.31 | 30.40 | 29.97 | 29.99 | 29.99 | -1.32% | 3,668,700 |
| Dec 8, 2025 | 30.45 | 30.52 | 30.30 | 30.39 | 30.39 | -0.23% | 2,714,400 |
| Dec 5, 2025 | 30.40 | 30.48 | 30.17 | 30.46 | 30.46 | 0.23% | 3,695,184 |
| Dec 4, 2025 | 30.52 | 30.62 | 30.24 | 30.39 | 30.39 | -0.95% | 2,559,706 |
| Dec 3, 2025 | 30.74 | 30.75 | 30.27 | 30.68 | 30.68 | - | 4,161,579 |
| Dec 2, 2025 | 30.95 | 30.99 | 30.66 | 30.68 | 30.68 | -1.00% | 2,939,260 |
| Dec 1, 2025 | 30.64 | 31.00 | 30.64 | 30.99 | 30.99 | 1.14% | 3,341,347 |
| Nov 28, 2025 | 30.74 | 30.75 | 30.51 | 30.64 | 30.64 | -0.29% | 2,807,174 |
| Nov 27, 2025 | 30.84 | 30.95 | 30.53 | 30.73 | 30.73 | -0.29% | 3,292,822 |
| Nov 26, 2025 | 31.13 | 31.21 | 30.80 | 30.82 | 30.82 | -1.03% | 4,325,129 |
| Nov 25, 2025 | 31.20 | 31.31 | 31.03 | 31.14 | 31.14 | -0.13% | 2,836,500 |
| Nov 24, 2025 | 31.15 | 31.34 | 31.04 | 31.18 | 31.18 | 0.35% | 2,478,200 |
| Nov 21, 2025 | 31.78 | 31.95 | 31.07 | 31.07 | 31.07 | -2.45% | 4,821,300 |
| Nov 20, 2025 | 31.96 | 32.03 | 31.71 | 31.85 | 31.85 | -0.16% | 2,736,500 |
| Nov 19, 2025 | 32.30 | 32.39 | 31.89 | 31.90 | 31.90 | -1.27% | 3,113,837 |
| Nov 18, 2025 | 32.19 | 32.49 | 32.13 | 32.31 | 32.31 | 0.15% | 3,632,536 |
| Nov 17, 2025 | 32.26 | 32.30 | 31.89 | 32.26 | 32.26 | -0.22% | 4,301,900 |
| Nov 14, 2025 | 32.40 | 32.75 | 32.29 | 32.33 | 32.33 | -0.68% | 4,196,762 |
| Nov 13, 2025 | 32.28 | 32.60 | 32.11 | 32.55 | 32.55 | 0.77% | 4,790,627 |
| Nov 12, 2025 | 32.44 | 32.66 | 32.25 | 32.30 | 32.30 | -0.28% | 4,336,013 |
| Nov 11, 2025 | 32.44 | 32.44 | 32.22 | 32.39 | 32.39 | -0.52% | 5,192,010 |
| Nov 10, 2025 | 31.72 | 32.76 | 31.61 | 32.56 | 32.56 | 2.68% | 11,168,120 |
| Nov 7, 2025 | 32.11 | 32.19 | 31.71 | 31.71 | 31.71 | -1.21% | 4,982,300 |
| Nov 6, 2025 | 32.08 | 32.20 | 32.02 | 32.10 | 32.10 | -0.06% | 2,063,200 |
| Nov 5, 2025 | 31.97 | 32.16 | 31.92 | 32.12 | 32.12 | 0.12% | 2,770,417 |
| Nov 4, 2025 | 32.36 | 32.36 | 32.02 | 32.08 | 32.08 | -1.14% | 3,288,000 |
| Nov 3, 2025 | 32.25 | 32.45 | 32.09 | 32.45 | 32.45 | 0.09% | 3,681,100 |
| Oct 31, 2025 | 32.35 | 32.71 | 32.23 | 32.42 | 32.42 | 0.09% | 4,575,300 |
| Oct 30, 2025 | 32.20 | 32.54 | 32.05 | 32.39 | 32.39 | 0.40% | 4,708,227 |
| Oct 29, 2025 | 31.96 | 32.37 | 31.96 | 32.26 | 32.26 | -1.25% | 6,140,832 |
| Oct 28, 2025 | 32.84 | 32.88 | 32.66 | 32.67 | 32.67 | -0.55% | 3,720,799 |
| Oct 27, 2025 | 32.83 | 32.89 | 32.78 | 32.85 | 32.85 | 0.09% | 2,810,284 |
| Oct 24, 2025 | 32.93 | 33.10 | 32.80 | 32.82 | 32.82 | -0.61% | 2,962,100 |
| Oct 23, 2025 | 32.88 | 33.05 | 32.75 | 33.02 | 33.02 | 0.40% | 2,556,875 |
| Oct 22, 2025 | 32.90 | 33.02 | 32.83 | 32.89 | 32.89 | -0.03% | 2,006,700 |
| Oct 21, 2025 | 32.86 | 32.99 | 32.77 | 32.90 | 32.90 | 0.40% | 2,688,227 |
| Oct 20, 2025 | 33.10 | 33.14 | 32.69 | 32.77 | 32.77 | -0.21% | 2,769,356 |
| Oct 17, 2025 | 33.33 | 33.38 | 32.83 | 32.84 | 32.84 | -1.65% | 4,143,947 |
| Oct 16, 2025 | 33.28 | 33.49 | 33.21 | 33.39 | 33.39 | -0.06% | 3,215,875 |
| Oct 15, 2025 | 33.36 | 33.61 | 33.20 | 33.41 | 33.41 | -0.21% | 4,928,775 |
| Oct 14, 2025 | 32.95 | 33.59 | 32.90 | 33.48 | 33.48 | 1.92% | 7,268,059 |
| Oct 13, 2025 | 32.74 | 32.98 | 32.62 | 32.85 | 32.85 | -1.05% | 4,024,200 |
| Oct 10, 2025 | 33.19 | 33.27 | 33.08 | 33.20 | 33.20 | 0.03% | 3,574,348 |
| Oct 9, 2025 | 33.41 | 33.45 | 32.97 | 33.19 | 33.19 | -0.60% | 5,181,003 |