Skip to main content
Anhui Kouzi Distillery Co., Ltd. (SHA:603589)
China flag China · Delayed Price · Currency is CNY
24.35
+0.25 (1.04%)
Apr 29, 2026, 2:35 PM CST

Anhui Kouzi Distillery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2024.4424.0124.1024.10-0.82%3,449,572
Apr 27, 202624.6224.6524.2524.3024.30-1.90%4,276,400
Apr 24, 202624.6525.2224.5524.7724.77-0.68%5,094,930
Apr 23, 202624.2825.3024.2824.9424.942.38%9,264,511
Apr 22, 202624.4124.5624.2924.3624.36-0.57%2,684,098
Apr 21, 202624.6024.8224.5024.5024.50-0.41%2,176,600
Apr 20, 202624.7524.8124.5524.6024.60-0.53%2,690,079
Apr 17, 202624.9524.9524.6024.7324.73-1.28%2,979,800
Apr 16, 202624.9025.1624.8825.0525.050.24%2,233,840
Apr 15, 202624.9725.1824.8324.9924.990.16%2,639,231
Apr 14, 202624.8224.9624.7324.9524.950.69%2,898,335
Apr 13, 202624.7024.8124.6024.7824.78-0.16%1,917,600
Apr 10, 202624.6324.9424.5724.8224.821.14%2,785,709
Apr 9, 202624.8624.8824.4924.5424.54-1.76%2,907,883
Apr 8, 202624.5424.9924.5324.9824.982.67%3,960,900
Apr 7, 202624.5524.6924.2324.3324.33-0.65%2,453,700
Apr 3, 202625.1225.2024.4624.4924.49-2.78%3,212,490
Apr 2, 202625.0025.3824.9425.1925.190.40%4,206,412
Apr 1, 202624.7625.1924.6425.0925.091.58%3,606,290
Mar 31, 202625.2825.5424.7024.7024.70-0.20%4,278,200
Mar 30, 202624.5024.8624.3624.7524.75-0.04%2,420,835
Mar 27, 202624.2524.8224.2524.7624.761.39%2,839,295
Mar 26, 202624.8825.0624.3824.4224.42-1.85%3,147,494
Mar 25, 202624.7524.9424.7024.8824.880.65%2,587,800
Mar 24, 202624.5224.8224.4124.7224.721.39%3,262,538
Mar 23, 202625.4925.4924.2224.3824.38-5.06%6,236,343
Mar 20, 202626.3026.4225.6825.6825.68-2.10%4,565,400
Mar 19, 202626.4626.6026.2126.2326.23-1.43%3,158,374
Mar 18, 202626.8826.9826.5526.6126.61-1.22%2,807,300
Mar 17, 202627.2127.3226.9326.9426.94-1.32%3,907,900
Mar 16, 202626.9927.4226.9227.3027.301.07%3,845,300
Mar 13, 202626.7827.1326.7227.0127.010.75%3,410,031
Mar 12, 202626.7226.9926.5826.8126.810.34%3,395,141
Mar 11, 202626.7826.8326.6126.7226.72-0.04%2,320,197
Mar 10, 202626.5926.7826.5526.7326.731.06%2,639,893
Mar 9, 202626.5626.6326.3326.4526.45-1.05%3,207,199
Mar 6, 202626.3426.8426.3126.7326.731.48%3,574,926
Mar 5, 202626.5226.6026.3126.3426.34-0.04%3,097,194
Mar 4, 202626.9927.0026.3426.3526.35-2.84%5,537,000
Mar 3, 202627.3627.6726.9927.1227.12-1.24%6,750,801
Mar 2, 202627.8627.9327.2927.4627.46-2.38%6,135,260
Feb 27, 202628.0928.1728.0328.1328.130.29%3,383,940
Feb 26, 202628.1028.1327.9228.0528.05-0.28%4,965,000
Feb 25, 202628.0528.2427.9928.1328.130.29%7,847,615
Feb 24, 202628.6328.6427.9528.0528.05-1.44%6,662,717
Feb 13, 202628.5728.7928.4428.4628.46-0.35%3,724,439
Feb 12, 202628.8428.8728.5328.5628.56-0.94%3,135,627
Feb 11, 202628.9029.0428.7828.8328.83-0.31%3,391,092
Feb 10, 202629.2129.2228.8928.9228.92-1.09%4,118,500
Feb 9, 202629.1729.3129.0329.2429.240.38%4,745,190
Feb 6, 202629.6829.7829.0029.1329.13-2.44%7,693,542
Feb 5, 202629.7830.2329.7129.8629.86-0.20%8,139,096
Feb 4, 202629.8230.3129.4429.9229.920.23%8,784,550
Feb 3, 202629.6030.4129.5429.8529.85-0.43%8,468,826
Feb 2, 202629.2631.0829.1729.9829.981.97%13,552,740
Jan 30, 202631.3431.3529.4029.4029.40-6.19%18,322,480
Jan 29, 202628.4931.3428.2331.3431.3410.00%25,832,400
Jan 28, 202628.3728.5327.9228.4928.490.39%6,213,556
Jan 27, 202629.1229.1228.2128.3828.38-2.67%8,030,246
Jan 26, 202629.5029.6729.0729.1629.16-1.75%5,242,600
Jan 23, 202629.5029.7229.4629.6829.680.47%3,562,488
Jan 22, 202629.4429.5729.4129.5429.540.34%2,446,088
Jan 21, 202629.4629.5129.2929.4429.44-0.20%2,840,490
Jan 20, 202629.3529.6029.3029.5029.500.27%3,525,123
Jan 19, 202629.3229.4529.1829.4229.420.20%3,093,516
Jan 16, 202629.7829.8129.2829.3629.36-1.18%6,326,683
Jan 15, 202629.8830.0329.7029.7129.71-0.83%5,017,817
Jan 14, 202630.0230.3329.8629.9629.96-0.23%6,020,508
Jan 13, 202630.3630.3729.9630.0330.03-1.15%6,031,367
Jan 12, 202630.2530.4630.2130.3830.380.56%5,151,092
Jan 9, 202630.0530.2530.0030.2130.210.57%3,842,516
Jan 8, 202630.1030.2529.8030.0430.04-0.92%5,120,676
Jan 7, 202630.6030.6730.3130.3230.32-0.52%3,141,865
Jan 6, 202630.3030.4930.2930.4830.480.43%2,905,826
Jan 5, 202630.0530.4130.0330.3530.351.00%2,905,701
Dec 31, 202530.2330.4030.0330.0530.05-0.69%2,723,350
Dec 30, 202530.3030.5030.2330.2630.26-0.39%2,232,055
Dec 29, 202530.7330.7330.3830.3830.38-1.17%2,776,440
Dec 26, 202530.9630.9830.7130.7430.74-1.13%2,924,800
Dec 25, 202530.7631.3130.6531.0931.091.07%3,648,993
Dec 24, 202530.7830.8230.5430.7630.76-0.06%2,025,553
Dec 23, 202531.1431.1530.7030.7830.78-1.09%2,463,703
Dec 22, 202531.3031.3531.0531.1231.12-0.19%2,419,500
Dec 19, 202530.9531.3430.8631.1831.180.81%2,812,798
Dec 18, 202530.9631.1430.8730.9330.93-0.23%1,945,100
Dec 17, 202531.1231.1630.6431.0031.00-0.48%3,548,360
Dec 16, 202531.3631.3631.0031.1531.15-0.83%3,593,025
Dec 15, 202531.0431.5231.0431.4131.412.08%7,356,988
Dec 12, 202530.5931.1530.5030.7730.771.15%10,217,220
Dec 11, 202530.2730.7830.1830.4230.420.46%5,903,642
Dec 10, 202529.9030.3429.7130.2830.280.97%5,172,800
Dec 9, 202530.3130.4029.9729.9929.99-1.32%3,668,700
Dec 8, 202530.4530.5230.3030.3930.39-0.23%2,714,400
Dec 5, 202530.4030.4830.1730.4630.460.23%3,695,184
Dec 4, 202530.5230.6230.2430.3930.39-0.95%2,559,706
Dec 3, 202530.7430.7530.2730.6830.68-4,161,579
Dec 2, 202530.9530.9930.6630.6830.68-1.00%2,939,260
Dec 1, 202530.6431.0030.6430.9930.991.14%3,341,347
Nov 28, 202530.7430.7530.5130.6430.64-0.29%2,807,174
Nov 27, 202530.8430.9530.5330.7330.73-0.29%3,292,822