Skip to main content
Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China flag China · Delayed Price · Currency is CNY
113.98
+2.74 (2.46%)
At close: Mar 6, 2026

Anhui Gujing Distillery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026120.81120.81110.11111.41-0.15%500,700
Mar 5, 2026112.40112.99110.71111.24111.240.11%2,066,510
Mar 4, 2026114.00114.90110.61111.12111.12-3.94%3,847,839
Mar 3, 2026116.97118.60113.60115.68115.68-1.27%4,495,053
Mar 2, 2026119.21120.10116.70117.17117.17-3.33%3,474,466
Feb 27, 2026120.81121.23119.12121.21121.210.34%2,817,608
Feb 26, 2026122.99122.99119.95120.80120.80-1.96%3,376,654
Feb 25, 2026124.00124.32123.05123.21123.21-0.48%2,960,170
Feb 24, 2026129.90130.70123.09123.80123.80-4.11%4,137,190
Feb 13, 2026128.68131.50127.72129.11129.110.65%2,597,510
Feb 12, 2026131.48131.60128.00128.27128.27-2.83%2,814,817
Feb 11, 2026128.49132.38128.05132.01132.012.86%3,766,433
Feb 10, 2026130.01130.25127.73128.34128.34-2.63%3,168,857
Feb 9, 2026133.27133.28130.77131.81130.81-1.41%3,951,765
Feb 6, 2026136.61138.29132.71133.69132.68-3.14%5,118,498
Feb 5, 2026136.09140.25135.50138.03136.981.57%6,616,608
Feb 4, 2026131.80136.63131.55135.90134.872.62%5,844,347
Feb 3, 2026131.59136.44131.13132.43131.43-0.88%3,884,117
Feb 2, 2026132.12139.32132.05133.60132.591.12%6,612,563
Jan 30, 2026137.20137.20132.12132.12131.12-4.66%7,960,185
Jan 29, 2026126.00138.58125.98138.58137.5310.00%12,014,340
Jan 28, 2026123.30127.16123.22125.98125.022.17%4,639,713
Jan 27, 2026124.78124.78121.51123.30122.36-1.53%3,819,362
Jan 26, 2026125.27127.50121.87125.22124.27-0.67%5,573,074
Jan 23, 2026127.04127.88125.63126.06125.10-0.76%4,261,700
Jan 22, 2026128.65129.18126.71127.03126.07-1.22%3,324,988
Jan 21, 2026132.23132.24128.48128.60127.62-2.98%4,211,975
Jan 20, 2026132.49134.26131.82132.55131.540.05%3,455,564
Jan 19, 2026133.67134.80132.10132.49131.48-1.11%3,222,398
Jan 16, 2026135.02135.98133.70133.98132.96-0.98%2,634,648
Jan 15, 2026136.60137.66134.58135.30134.27-1.52%2,558,871
Jan 14, 2026139.00140.50136.25137.39136.35-1.31%3,493,361
Jan 13, 2026141.83142.52138.76139.22138.16-1.77%3,430,257
Jan 12, 2026137.23142.10137.10141.73140.652.94%4,802,080
Jan 9, 2026136.58139.50136.58137.68136.641.24%3,701,793
Jan 8, 2026136.71136.99135.31135.99134.96-1.33%2,275,278
Jan 7, 2026135.57138.01133.88137.83136.781.60%4,951,941
Jan 6, 2026134.94136.08133.70135.66134.630.27%2,800,100
Jan 5, 2026132.37135.69132.01135.29134.262.03%2,944,575
Dec 31, 2025135.63135.63132.38132.60131.59-2.23%3,604,151
Dec 30, 2025135.99136.61134.21135.62134.59-0.82%3,099,431
Dec 29, 2025141.41141.70135.75136.74135.70-3.57%5,655,185
Dec 26, 2025143.00143.32141.21141.80140.72-1.38%2,196,433
Dec 25, 2025141.51144.58141.51143.78142.691.37%2,123,687
Dec 24, 2025142.51142.98141.35141.84140.76-0.81%1,834,110
Dec 23, 2025144.65144.79142.60143.00141.92-1.35%1,748,365
Dec 22, 2025144.02146.20143.59144.95143.850.28%1,984,866
Dec 19, 2025143.50145.35142.55144.55143.450.63%2,281,300
Dec 18, 2025145.14145.45143.36143.65142.56-1.34%1,804,455
Dec 17, 2025146.15146.25143.66145.60144.50-0.67%1,997,100
Dec 16, 2025145.62148.13145.61146.58145.47-0.26%1,607,765
Dec 15, 2025147.96149.99146.10146.96145.851.02%3,156,429
Dec 12, 2025148.50152.00144.50145.47144.37-1.31%4,970,803
Dec 11, 2025149.75151.51147.11147.40146.28-1.63%1,599,870
Dec 10, 2025149.30151.71147.28149.85148.71-0.23%2,040,259
Dec 9, 2025153.99154.28147.70150.20149.06-2.39%3,479,000
Dec 8, 2025155.98156.77153.50153.88152.71-1.35%1,804,726
Dec 5, 2025154.14156.79151.62155.99154.810.98%1,686,420
Dec 4, 2025156.99158.60153.13154.48153.31-1.61%4,090,475
Dec 3, 2025165.13165.68156.25157.00155.81-4.84%3,809,429
Dec 2, 2025165.01168.37164.03164.98163.73-1.14%1,510,500
Dec 1, 2025167.10170.61166.50166.88165.610.35%2,334,790
Nov 28, 2025165.40168.00164.00166.30165.04-0.07%1,502,626
Nov 27, 2025164.68168.20162.20166.41165.151.38%2,664,800
Nov 26, 2025165.89167.71162.16164.15162.90-1.58%2,362,913
Nov 25, 2025166.00169.38161.83166.78165.510.01%2,999,282
Nov 24, 2025163.00169.94163.00166.77165.501.07%3,952,176
Nov 21, 2025161.10166.54159.65165.00163.751.88%4,212,566
Nov 20, 2025160.35165.40159.20161.95160.720.87%2,166,200
Nov 19, 2025161.34161.98158.80160.55159.33-0.65%1,318,300
Nov 18, 2025160.81164.99160.00161.60160.370.37%2,180,397
Nov 17, 2025161.37163.43158.72161.00159.78-0.37%2,357,513
Nov 14, 2025166.49168.52161.60161.60160.37-2.95%3,069,334
Nov 13, 2025162.61168.61162.50166.52165.261.88%3,054,618
Nov 12, 2025163.56168.60163.12163.45162.21-0.34%3,244,819
Nov 11, 2025161.67164.89158.50164.00162.760.92%3,742,235
Nov 10, 2025152.19164.20151.66162.50161.276.73%6,905,677
Nov 7, 2025153.00154.23151.60152.26151.10-0.87%1,964,000
Nov 6, 2025155.00156.75153.21153.59152.42-1.04%2,112,648
Nov 5, 2025157.20160.10154.12155.21154.03-1.77%2,793,755
Nov 4, 2025159.66160.39156.01158.00156.80-0.85%2,968,423
Nov 3, 2025160.66162.74157.34159.35158.14-1.02%3,451,102
Oct 31, 2025150.00163.00149.20161.00159.786.38%10,221,640
Oct 30, 2025149.68154.29149.15151.35150.200.59%3,445,747
Oct 29, 2025152.00152.90149.01150.46149.32-1.29%2,674,915
Oct 28, 2025151.10154.76151.03152.42151.260.55%2,444,263
Oct 27, 2025152.98153.29150.88151.59150.44-0.91%2,329,322
Oct 24, 2025155.48158.49152.50152.98151.82-1.50%3,067,817
Oct 23, 2025153.01155.68152.01155.31154.131.05%1,881,304
Oct 22, 2025155.20156.68153.26153.69152.52-1.63%1,542,500
Oct 21, 2025157.26160.50155.50156.24155.05-1.05%2,310,747
Oct 20, 2025156.04158.48155.15157.90156.701.35%2,028,523
Oct 17, 2025157.66159.41155.76155.80154.62-2.02%2,209,934
Oct 16, 2025154.74159.26153.09159.01157.802.56%3,258,192
Oct 15, 2025154.09156.31153.10155.04153.86-0.02%1,797,270
Oct 14, 2025151.99157.77151.80155.07153.892.81%3,610,207
Oct 13, 2025151.00152.25150.04150.83149.69-2.24%1,891,715
Oct 10, 2025155.17156.40154.20154.28153.11-1.04%1,659,231
Oct 9, 2025159.78159.88154.00155.90154.72-2.91%3,177,826
Sep 30, 2025159.60160.83157.11160.58159.360.23%2,510,150