Gansu Huangtai Wine-Marketing Industry Co.,Ltd (SHE:000995)
China
· Delayed Price · Currency is CNY 13.54
+0.03 (0.22%)
Apr 29, 2026, 2:45 PM CST
SHE:000995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.99 | 13.99 | 13.41 | 13.57 | - | 0.44% | 6,230,000 |
| Apr 28, 2026 | 13.50 | 13.82 | 13.25 | 13.51 | 13.51 | 0.97% | 14,646,100 |
| Apr 27, 2026 | 13.41 | 13.47 | 12.93 | 13.38 | 13.38 | -1.83% | 14,503,800 |
| Apr 24, 2026 | 13.99 | 14.11 | 13.45 | 13.63 | 13.63 | -2.92% | 21,477,700 |
| Apr 23, 2026 | 13.76 | 14.90 | 13.76 | 14.04 | 14.04 | 2.86% | 30,281,000 |
| Apr 22, 2026 | 13.87 | 13.87 | 13.52 | 13.65 | 13.65 | -1.30% | 9,529,094 |
| Apr 21, 2026 | 14.02 | 14.32 | 13.76 | 13.83 | 13.83 | -0.50% | 11,991,600 |
| Apr 20, 2026 | 13.70 | 14.03 | 13.55 | 13.90 | 13.90 | 1.09% | 10,092,700 |
| Apr 17, 2026 | 13.80 | 13.90 | 13.43 | 13.75 | 13.75 | -1.57% | 11,381,810 |
| Apr 16, 2026 | 13.75 | 13.98 | 13.68 | 13.97 | 13.97 | 0.07% | 13,624,400 |
| Apr 15, 2026 | 13.67 | 14.06 | 13.48 | 13.96 | 13.96 | 2.12% | 19,105,200 |
| Apr 14, 2026 | 13.43 | 13.70 | 13.34 | 13.67 | 13.67 | 1.64% | 13,405,100 |
| Apr 13, 2026 | 13.30 | 13.45 | 13.16 | 13.45 | 13.45 | 0.52% | 8,584,900 |
| Apr 10, 2026 | 13.49 | 13.53 | 13.23 | 13.38 | 13.38 | 1.06% | 12,188,370 |
| Apr 9, 2026 | 13.31 | 13.60 | 13.10 | 13.24 | 13.24 | -0.75% | 12,766,301 |
| Apr 8, 2026 | 13.43 | 13.49 | 13.21 | 13.34 | 13.34 | -0.67% | 15,658,801 |
| Apr 7, 2026 | 12.61 | 13.52 | 12.33 | 13.43 | 13.43 | 6.50% | 29,447,470 |
| Apr 3, 2026 | 13.51 | 13.53 | 12.58 | 12.61 | 12.61 | -6.80% | 23,628,910 |
| Apr 2, 2026 | 13.90 | 14.05 | 13.50 | 13.53 | 13.53 | -3.29% | 24,973,527 |
| Apr 1, 2026 | 15.00 | 15.02 | 13.75 | 13.99 | 13.99 | -6.73% | 41,479,289 |
| Mar 31, 2026 | 15.19 | 15.88 | 14.87 | 15.00 | 15.00 | 3.88% | 51,548,467 |
| Mar 30, 2026 | 14.13 | 14.51 | 14.01 | 14.44 | 14.44 | 0.49% | 14,277,900 |
| Mar 27, 2026 | 14.26 | 14.83 | 14.24 | 14.37 | 14.37 | -0.76% | 15,834,700 |
| Mar 26, 2026 | 14.24 | 14.66 | 14.09 | 14.48 | 14.48 | 0.63% | 19,579,200 |
| Mar 25, 2026 | 14.28 | 14.52 | 14.01 | 14.39 | 14.39 | 2.06% | 12,213,450 |
| Mar 24, 2026 | 14.05 | 14.20 | 13.61 | 14.10 | 14.10 | 2.40% | 15,030,790 |
| Mar 23, 2026 | 14.26 | 14.35 | 13.62 | 13.77 | 13.77 | -6.20% | 19,758,900 |
| Mar 20, 2026 | 15.34 | 15.50 | 14.68 | 14.68 | 14.68 | -4.36% | 19,265,850 |
| Mar 19, 2026 | 15.59 | 16.14 | 15.30 | 15.35 | 15.35 | -3.34% | 18,355,800 |
| Mar 18, 2026 | 16.42 | 16.51 | 15.68 | 15.88 | 15.88 | -4.11% | 29,245,782 |
| Mar 17, 2026 | 16.26 | 17.19 | 15.93 | 16.56 | 16.56 | 1.28% | 44,172,120 |
| Mar 16, 2026 | 15.58 | 17.04 | 15.58 | 16.35 | 16.35 | 5.55% | 49,745,620 |
| Mar 13, 2026 | 15.21 | 16.04 | 14.93 | 15.49 | 15.49 | 3.20% | 28,299,000 |
| Mar 12, 2026 | 15.45 | 15.55 | 14.96 | 15.01 | 15.01 | -3.29% | 15,881,500 |
| Mar 11, 2026 | 15.55 | 15.62 | 15.30 | 15.52 | 15.52 | 0.19% | 9,776,101 |
| Mar 10, 2026 | 15.41 | 15.66 | 15.32 | 15.49 | 15.49 | 0.26% | 9,763,000 |
| Mar 9, 2026 | 15.12 | 15.65 | 15.10 | 15.45 | 15.45 | 0.59% | 14,259,200 |
| Mar 6, 2026 | 14.96 | 15.41 | 14.96 | 15.36 | 15.36 | 2.20% | 11,730,900 |
| Mar 5, 2026 | 15.12 | 15.25 | 14.95 | 15.03 | 15.03 | 0.54% | 12,382,700 |
| Mar 4, 2026 | 15.00 | 15.27 | 14.70 | 14.95 | 14.95 | -3.24% | 20,537,826 |
| Mar 3, 2026 | 15.33 | 16.37 | 15.07 | 15.45 | 15.45 | 1.31% | 33,594,250 |
| Mar 2, 2026 | 15.64 | 15.75 | 15.13 | 15.25 | 15.25 | -4.21% | 14,661,700 |
| Feb 27, 2026 | 15.78 | 16.00 | 15.69 | 15.92 | 15.92 | 1.08% | 12,056,400 |
| Feb 26, 2026 | 16.14 | 16.32 | 15.71 | 15.75 | 15.75 | -3.61% | 19,162,644 |
| Feb 25, 2026 | 16.01 | 16.60 | 15.80 | 16.34 | 16.34 | 3.22% | 27,713,400 |
| Feb 24, 2026 | 15.95 | 16.14 | 15.78 | 15.83 | 15.83 | 1.02% | 19,721,400 |
| Feb 13, 2026 | 16.35 | 16.35 | 15.63 | 15.67 | 15.67 | -2.00% | 20,763,500 |
| Feb 12, 2026 | 16.40 | 16.64 | 15.92 | 15.99 | 15.99 | -3.50% | 24,432,600 |
| Feb 11, 2026 | 16.89 | 17.10 | 16.34 | 16.57 | 16.57 | -2.70% | 34,508,200 |
| Feb 10, 2026 | 18.05 | 18.41 | 16.93 | 17.03 | 17.03 | -9.41% | 47,510,110 |
| Feb 9, 2026 | 17.83 | 19.40 | 17.83 | 18.80 | 18.80 | 3.98% | 54,027,290 |
| Feb 6, 2026 | 18.08 | 18.54 | 18.08 | 18.08 | 18.08 | -10.00% | 12,011,400 |
| Feb 5, 2026 | 19.01 | 20.80 | 19.01 | 20.09 | 20.09 | 5.96% | 66,546,570 |
| Feb 4, 2026 | 19.79 | 21.20 | 18.41 | 18.96 | 18.96 | -1.61% | 74,184,860 |
| Feb 3, 2026 | 17.22 | 19.27 | 17.22 | 19.27 | 19.27 | 9.99% | 45,589,680 |
| Feb 2, 2026 | 15.24 | 17.52 | 14.89 | 17.52 | 17.52 | 9.98% | 62,797,230 |
| Jan 30, 2026 | 15.93 | 15.93 | 15.56 | 15.93 | 15.93 | 10.01% | 42,288,560 |
| Jan 29, 2026 | 12.95 | 14.48 | 12.84 | 14.48 | 14.48 | 10.03% | 26,366,830 |
| Jan 28, 2026 | 12.55 | 13.49 | 12.42 | 13.16 | 13.16 | 4.86% | 15,534,800 |
| Jan 27, 2026 | 12.81 | 12.84 | 12.45 | 12.55 | 12.55 | -2.71% | 4,551,700 |
| Jan 26, 2026 | 12.90 | 12.93 | 12.65 | 12.90 | 12.90 | -0.46% | 6,067,700 |
| Jan 23, 2026 | 12.98 | 13.04 | 12.90 | 12.96 | 12.96 | -0.08% | 4,085,600 |
| Jan 22, 2026 | 12.90 | 13.06 | 12.81 | 12.97 | 12.97 | 0.54% | 5,128,500 |
| Jan 21, 2026 | 12.83 | 13.07 | 12.70 | 12.90 | 12.90 | -0.39% | 6,172,900 |
| Jan 20, 2026 | 12.97 | 13.13 | 12.84 | 12.95 | 12.95 | 0.39% | 6,921,900 |
| Jan 19, 2026 | 12.81 | 12.96 | 12.81 | 12.90 | 12.90 | 0.08% | 4,494,354 |
| Jan 16, 2026 | 12.70 | 13.18 | 12.69 | 12.89 | 12.89 | 2.06% | 9,869,854 |
| Jan 15, 2026 | 12.69 | 12.75 | 12.54 | 12.63 | 12.63 | -1.25% | 4,576,100 |
| Jan 14, 2026 | 12.87 | 13.03 | 12.60 | 12.79 | 12.79 | -0.62% | 7,735,597 |
| Jan 13, 2026 | 13.00 | 13.10 | 12.82 | 12.87 | 12.87 | -1.00% | 6,967,600 |
| Jan 12, 2026 | 12.82 | 13.04 | 12.76 | 13.00 | 13.00 | 1.25% | 8,793,557 |
| Jan 9, 2026 | 12.75 | 12.92 | 12.73 | 12.84 | 12.84 | 1.34% | 9,161,696 |
| Jan 8, 2026 | 12.63 | 12.73 | 12.53 | 12.67 | 12.67 | -0.24% | 5,807,600 |
| Jan 7, 2026 | 12.67 | 12.80 | 12.49 | 12.70 | 12.70 | 0.24% | 8,097,000 |
| Jan 6, 2026 | 12.56 | 12.67 | 12.52 | 12.67 | 12.67 | 0.40% | 6,150,179 |
| Jan 5, 2026 | 12.49 | 12.65 | 12.36 | 12.62 | 12.62 | 0.88% | 6,063,998 |
| Dec 31, 2025 | 12.65 | 12.76 | 12.48 | 12.51 | 12.51 | -1.11% | 5,469,103 |
| Dec 30, 2025 | 12.74 | 12.91 | 12.60 | 12.65 | 12.65 | -1.33% | 6,923,206 |
| Dec 29, 2025 | 12.98 | 13.09 | 12.78 | 12.82 | 12.82 | -1.08% | 6,728,338 |
| Dec 26, 2025 | 12.91 | 13.10 | 12.80 | 12.96 | 12.96 | -1.44% | 12,513,900 |
| Dec 25, 2025 | 12.65 | 13.58 | 12.51 | 13.15 | 13.15 | 4.37% | 19,993,660 |
| Dec 24, 2025 | 12.78 | 12.81 | 12.40 | 12.60 | 12.60 | -1.49% | 8,460,179 |
| Dec 23, 2025 | 12.98 | 13.06 | 12.72 | 12.79 | 12.79 | -1.99% | 8,243,301 |
| Dec 22, 2025 | 13.16 | 13.19 | 12.97 | 13.05 | 13.05 | -0.99% | 8,786,515 |
| Dec 19, 2025 | 12.88 | 13.27 | 12.71 | 13.18 | 13.18 | 1.54% | 14,221,310 |
| Dec 18, 2025 | 12.88 | 13.17 | 12.82 | 12.98 | 12.98 | 0.39% | 13,300,450 |
| Dec 17, 2025 | 13.25 | 13.26 | 12.82 | 12.93 | 12.93 | -2.85% | 16,701,630 |
| Dec 16, 2025 | 12.85 | 13.97 | 12.85 | 13.31 | 13.31 | -1.41% | 30,491,270 |
| Dec 15, 2025 | 12.97 | 13.50 | 12.97 | 13.50 | 13.50 | 10.02% | 22,843,540 |
| Dec 12, 2025 | 12.34 | 12.68 | 12.14 | 12.27 | 12.27 | -1.60% | 10,496,580 |
| Dec 11, 2025 | 12.82 | 12.86 | 12.12 | 12.47 | 12.47 | -4.44% | 18,327,080 |
| Dec 10, 2025 | 12.12 | 13.33 | 12.12 | 13.05 | 13.05 | 7.67% | 22,562,830 |
| Dec 9, 2025 | 12.16 | 12.24 | 12.02 | 12.12 | 12.12 | -0.33% | 3,640,400 |
| Dec 8, 2025 | 12.14 | 12.21 | 12.12 | 12.16 | 12.16 | 0.16% | 2,787,601 |
| Dec 5, 2025 | 11.99 | 12.16 | 11.89 | 12.14 | 12.14 | 1.25% | 2,845,400 |
| Dec 4, 2025 | 12.29 | 12.31 | 11.95 | 11.99 | 11.99 | -2.52% | 3,566,400 |
| Dec 3, 2025 | 12.51 | 12.53 | 12.24 | 12.30 | 12.30 | -1.52% | 3,972,000 |
| Dec 2, 2025 | 12.67 | 12.67 | 12.46 | 12.49 | 12.49 | -1.42% | 3,636,700 |
| Dec 1, 2025 | 12.69 | 12.79 | 12.64 | 12.67 | 12.67 | -0.16% | 3,171,238 |
| Nov 28, 2025 | 12.51 | 12.70 | 12.43 | 12.69 | 12.69 | 1.04% | 3,456,938 |