Skip to main content
Anhui Gujing Distillery Co., Ltd. (SHE:000596)
China flag China · Delayed Price · Currency is CNY
109.99
+3.39 (3.18%)
Apr 29, 2026, 10:05 AM CST

Anhui Gujing Distillery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.60107.38105.13106.60106.600.40%2,074,300
Apr 27, 2026108.80108.80106.01106.18106.18-3.03%2,548,279
Apr 24, 2026109.11111.70107.83109.50109.50-0.33%3,251,215
Apr 23, 2026105.80110.86105.77109.86109.864.70%6,468,155
Apr 22, 2026105.07105.41103.80104.93104.93-0.32%1,847,414
Apr 21, 2026105.52107.10105.00105.27105.27-0.69%1,290,900
Apr 20, 2026104.97106.10103.91106.00106.000.66%1,804,499
Apr 17, 2026105.46106.16104.25105.30105.30-1.40%2,240,835
Apr 16, 2026105.80107.99105.34106.80106.800.64%2,373,214
Apr 15, 2026105.16108.00104.36106.12106.120.73%2,920,199
Apr 14, 2026103.60105.95103.55105.35105.351.93%2,843,737
Apr 13, 2026102.50103.50101.84103.36103.36-0.12%1,618,127
Apr 10, 2026103.03104.45102.99103.48103.480.66%2,304,510
Apr 9, 2026106.14106.44102.20102.80102.80-3.93%4,542,988
Apr 8, 2026106.96108.15105.89107.00107.001.52%2,211,659
Apr 7, 2026106.41107.50104.12105.40105.40-1.00%1,782,304
Apr 3, 2026109.65109.90106.22106.46106.46-3.39%2,368,406
Apr 2, 2026106.23111.09105.80110.19110.192.90%5,316,716
Apr 1, 2026104.10108.80103.18107.08107.084.11%4,710,123
Mar 31, 2026107.01108.00102.55102.85102.85-2.11%3,762,979
Mar 30, 2026103.10106.59102.90105.07105.070.78%2,851,874
Mar 27, 2026102.00105.06101.82104.26104.261.40%2,264,469
Mar 26, 2026106.92107.50102.41102.82102.82-3.91%4,283,665
Mar 25, 2026108.05108.39106.53107.00107.00-1.55%2,777,167
Mar 24, 2026106.68108.69104.38108.68108.683.03%2,870,867
Mar 23, 2026107.80107.86105.21105.48105.48-3.20%2,366,282
Mar 20, 2026108.58111.10107.86108.97108.970.53%2,470,400
Mar 19, 2026110.20110.60108.38108.40108.40-2.39%1,894,552
Mar 18, 2026112.62112.65110.45111.05111.05-1.40%1,907,400
Mar 17, 2026113.55115.33112.60112.63112.63-1.38%2,666,475
Mar 16, 2026113.27115.46113.27114.21114.210.46%3,254,239
Mar 13, 2026112.00114.37111.60113.69113.691.29%3,064,751
Mar 12, 2026112.00113.40111.70112.24112.24-0.31%1,997,888
Mar 11, 2026111.16113.19110.43112.59112.591.28%2,854,000
Mar 10, 2026111.90112.18111.00111.17111.170.09%2,059,533
Mar 9, 2026111.87112.78110.60111.07111.07-2.55%2,915,279
Mar 6, 2026111.00114.00110.11113.98113.982.46%2,479,349
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