Skip to main content
Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China flag China · Delayed Price · Currency is CNY
155.99
+1.51 (0.98%)
At close: Dec 5, 2025

Anhui Gujing Distillery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025154.14156.79151.62155.99155.990.98%1,686,420
Dec 4, 2025156.99158.60153.13154.48154.48-1.61%4,090,475
Dec 3, 2025165.13165.68156.25157.00157.00-4.84%3,809,429
Dec 2, 2025165.01168.37164.03164.98164.98-1.14%1,510,500
Dec 1, 2025167.10170.61166.50166.88166.880.35%2,334,790
Nov 28, 2025165.40168.00164.00166.30166.30-0.07%1,502,626
Nov 27, 2025164.68168.20162.20166.41166.411.38%2,664,800
Nov 26, 2025165.89167.71162.16164.15164.15-1.58%2,362,913
Nov 25, 2025166.00169.38161.83166.78166.780.01%2,999,282
Nov 24, 2025163.00169.94163.00166.77166.771.07%3,952,176
Nov 21, 2025161.10166.54159.65165.00165.001.88%4,212,566
Nov 20, 2025160.35165.40159.20161.95161.950.87%2,166,200
Nov 19, 2025161.34161.98158.80160.55160.55-0.65%1,318,300
Nov 18, 2025160.81164.99160.00161.60161.600.37%2,180,397
Nov 17, 2025161.37163.43158.72161.00161.00-0.37%2,357,513
Nov 14, 2025166.49168.52161.60161.60161.60-2.95%3,069,334
Nov 13, 2025162.61168.61162.50166.52166.521.88%3,054,618
Nov 12, 2025163.56168.60163.12163.45163.45-0.34%3,244,819
Nov 11, 2025161.67164.89158.50164.00164.000.92%3,742,235
Nov 10, 2025152.19164.20151.66162.50162.506.73%6,905,677
Nov 7, 2025153.00154.23151.60152.26152.26-0.87%1,964,000
Nov 6, 2025155.00156.75153.21153.59153.59-1.04%2,112,648
Nov 5, 2025157.20160.10154.12155.21155.21-1.77%2,793,755
Nov 4, 2025159.66160.39156.01158.00158.00-0.85%2,968,423
Nov 3, 2025160.66162.74157.34159.35159.35-1.02%3,451,102
Oct 31, 2025150.00163.00149.20161.00161.006.38%10,221,640
Oct 30, 2025149.68154.29149.15151.35151.350.59%3,445,747
Oct 29, 2025152.00152.90149.01150.46150.46-1.29%2,674,915
Oct 28, 2025151.10154.76151.03152.42152.420.55%2,444,263
Oct 27, 2025152.98153.29150.88151.59151.59-0.91%2,329,322
Oct 24, 2025155.48158.49152.50152.98152.98-1.50%3,067,817
Oct 23, 2025153.01155.68152.01155.31155.311.05%1,881,304
Oct 22, 2025155.20156.68153.26153.69153.69-1.63%1,542,500
Oct 21, 2025157.26160.50155.50156.24156.24-1.05%2,310,747
Oct 20, 2025156.04158.48155.15157.90157.901.35%2,028,523
Oct 17, 2025157.66159.41155.76155.80155.80-2.02%2,209,934
Oct 16, 2025154.74159.26153.09159.01159.012.56%3,258,192
Oct 15, 2025154.09156.31153.10155.04155.04-0.02%1,797,270
Oct 14, 2025151.99157.77151.80155.07155.072.81%3,610,207
Oct 13, 2025151.00152.25150.04150.83150.83-2.24%1,891,715
Oct 10, 2025155.17156.40154.20154.28154.28-1.04%1,659,231
Oct 9, 2025159.78159.88154.00155.90155.90-2.91%3,177,826
Sep 30, 2025159.60160.83157.11160.58160.580.23%2,510,150
Sep 29, 2025154.50160.22153.80160.21160.213.88%3,764,969
Sep 26, 2025154.15157.00152.52154.22154.22-0.48%2,974,158
Sep 25, 2025156.60157.20154.77154.96154.96-1.13%2,005,393
Sep 24, 2025156.28158.20155.90156.73156.73-0.18%1,836,936
Sep 23, 2025158.72159.49156.33157.01157.01-1.06%1,837,784
Sep 22, 2025159.00160.60157.18158.69158.69-1.31%2,522,004
Sep 19, 2025160.06160.88157.34160.80160.80-0.59%3,367,899
Sep 18, 2025163.67164.40158.75161.75161.75-1.15%3,429,180
Sep 17, 2025168.58169.08163.36163.63163.63-2.94%3,831,744
Sep 16, 2025168.08169.27166.30168.58168.580.30%1,827,092
Sep 15, 2025169.88171.30167.00168.08168.08-1.48%3,100,558
Sep 12, 2025173.01177.01170.00170.60170.60-1.39%3,210,718
Sep 11, 2025173.45176.40170.00173.01173.01-0.78%3,576,245
Sep 10, 2025171.00175.88169.00174.37174.371.40%5,171,193
Sep 9, 2025168.07172.03165.89171.96171.961.75%3,348,362
Sep 8, 2025164.24169.78163.30169.00169.002.80%3,782,219
Sep 5, 2025164.60165.56162.21164.39164.390.01%3,231,265
Sep 4, 2025166.77167.30161.58164.38164.38-1.69%3,237,796
Sep 3, 2025172.43173.97166.28167.20167.20-1.68%2,678,112
Sep 2, 2025169.50175.02169.02170.06170.06-0.20%3,885,724
Sep 1, 2025170.61171.58166.98170.40170.40-0.53%4,353,016
Aug 29, 2025165.69172.97165.62171.30171.304.45%4,766,907
Aug 28, 2025164.10167.02160.50164.00164.00-0.73%4,455,209
Aug 27, 2025170.60172.56165.15165.21165.21-4.43%4,678,686
Aug 26, 2025172.90176.50169.02172.87172.87-0.75%4,285,845
Aug 25, 2025164.80176.08164.00174.18174.185.99%5,896,081
Aug 22, 2025160.00165.00158.08164.33164.332.57%4,197,743
Aug 21, 2025161.32164.10159.04160.22160.22-0.67%4,525,988
Aug 20, 2025152.60166.19151.50161.30161.304.75%8,581,466
Aug 19, 2025148.00154.80147.51153.98153.983.74%7,021,090
Aug 18, 2025147.29150.33147.27148.43148.430.80%3,693,949
Aug 15, 2025145.67147.50143.74147.25147.250.73%3,335,197
Aug 14, 2025145.45148.83145.45146.18146.180.34%4,146,977
Aug 13, 2025146.28146.80143.80145.68145.68-0.41%3,170,343
Aug 12, 2025145.76149.38145.37146.28146.28-0.31%4,581,400
Aug 11, 2025138.02147.80138.00146.74146.746.21%7,477,103
Aug 8, 2025138.86139.46137.81138.16138.16-0.50%1,372,415
Aug 7, 2025139.47140.36138.77138.86138.86-0.44%1,689,617
Aug 6, 2025139.53139.97138.50139.47139.47-0.39%1,702,932
Aug 5, 2025136.30140.22136.30140.01140.012.88%3,439,961
Aug 4, 2025136.79136.91135.00136.09136.09-0.73%2,690,111
Aug 1, 2025137.37138.19136.32137.09137.09-0.51%2,093,600
Jul 31, 2025141.45141.45137.10137.79137.79-2.78%3,691,571
Jul 30, 2025141.65144.05140.90141.73141.730.34%3,004,345
Jul 29, 2025142.25142.60139.47141.25141.25-0.70%2,866,471
Jul 28, 2025142.56143.44140.60142.24142.24-0.24%3,175,145
Jul 25, 2025146.58146.70141.71142.58142.58-2.87%4,748,191
Jul 24, 2025144.63147.44144.49146.80146.801.50%2,956,805
Jul 23, 2025144.50148.36144.01144.63144.630.14%5,023,406
Jul 22, 2025139.26144.50138.80144.43144.433.71%4,852,038
Jul 21, 2025139.24139.79138.35139.26139.26-0.25%2,106,264
Jul 18, 2025136.42139.81136.42139.61139.612.26%4,211,025
Jul 17, 2025136.97137.47135.51136.53136.53-0.34%1,736,109
Jul 16, 2025135.10137.15135.08136.99136.991.29%2,203,581
Jul 15, 2025136.70136.82134.50135.25135.25-1.79%2,975,749
Jul 14, 2025138.41138.42136.70137.72137.72-0.63%2,216,249
Jul 11, 2025138.08140.02137.01138.59138.590.43%3,600,435