Anhui Gujing Distillery Co., Ltd. (SHE:200596)
China
· Delayed Price · Currency is CNY · Price in HKD 71.38
-1.14 (-1.57%)
Mar 6, 2026, 3:04 PM CST
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.66 | 72.99 | 71.38 | 71.38 | 71.38 | -1.57% | 342,851 |
| Mar 5, 2026 | 73.30 | 73.78 | 72.52 | 72.52 | 72.52 | -0.14% | 222,200 |
| Mar 4, 2026 | 72.91 | 74.16 | 72.62 | 72.62 | 72.62 | -0.03% | 387,057 |
| Mar 3, 2026 | 72.50 | 75.63 | 72.50 | 72.64 | 72.64 | 0.86% | 644,679 |
| Mar 2, 2026 | 67.68 | 72.56 | 67.31 | 72.02 | 72.02 | 3.76% | 2,538,082 |
| Feb 27, 2026 | 72.00 | 72.93 | 67.01 | 69.41 | 69.41 | -6.35% | 9,068,061 |
| Feb 26, 2026 | 74.46 | 74.48 | 73.68 | 74.12 | 74.12 | -0.51% | 304,600 |
| Feb 25, 2026 | 78.39 | 78.39 | 74.50 | 74.50 | 74.50 | -4.24% | 810,740 |
| Feb 24, 2026 | 79.38 | 80.15 | 77.60 | 77.80 | 77.80 | -1.99% | 583,208 |
| Feb 13, 2026 | 78.50 | 80.00 | 78.10 | 79.38 | 79.38 | 0.34% | 411,752 |
| Feb 12, 2026 | 82.66 | 82.66 | 77.50 | 79.11 | 79.11 | -4.32% | 520,884 |
| Feb 11, 2026 | 83.88 | 83.88 | 82.55 | 82.68 | 82.68 | -1.03% | 124,300 |
| Feb 10, 2026 | 83.94 | 85.00 | 83.00 | 83.54 | 83.54 | -1.37% | 154,985 |
| Feb 9, 2026 | 85.64 | 86.00 | 84.14 | 84.70 | 83.58 | -0.70% | 103,302 |
| Feb 6, 2026 | 85.58 | 85.60 | 84.02 | 85.30 | 84.17 | -0.34% | 171,104 |
| Feb 5, 2026 | 85.60 | 86.68 | 85.10 | 85.59 | 84.46 | 0.12% | 182,200 |
| Feb 4, 2026 | 83.39 | 85.50 | 83.08 | 85.49 | 84.36 | 3.00% | 215,973 |
| Feb 3, 2026 | 82.78 | 83.18 | 82.46 | 83.00 | 81.90 | 0.73% | 83,979 |
| Feb 2, 2026 | 81.41 | 82.97 | 81.41 | 82.40 | 81.31 | 1.23% | 221,467 |
| Jan 30, 2026 | 85.71 | 85.75 | 81.01 | 81.40 | 80.33 | -5.02% | 435,446 |
| Jan 29, 2026 | 81.01 | 85.77 | 81.01 | 85.70 | 84.57 | 5.80% | 335,644 |
| Jan 28, 2026 | 79.16 | 81.00 | 78.94 | 81.00 | 79.93 | 2.40% | 163,002 |
| Jan 27, 2026 | 78.90 | 79.44 | 78.44 | 79.10 | 78.06 | 0.30% | 136,637 |
| Jan 26, 2026 | 81.03 | 81.05 | 77.80 | 78.86 | 77.82 | -3.98% | 791,016 |
| Jan 23, 2026 | 82.50 | 83.30 | 81.90 | 82.13 | 81.05 | -0.45% | 145,586 |
| Jan 22, 2026 | 82.73 | 83.49 | 82.40 | 82.50 | 81.41 | -0.27% | 87,949 |
| Jan 21, 2026 | 83.81 | 84.19 | 82.60 | 82.72 | 81.63 | -1.30% | 113,800 |
| Jan 20, 2026 | 83.80 | 84.46 | 83.60 | 83.81 | 82.70 | 0.25% | 101,888 |
| Jan 19, 2026 | 85.17 | 85.17 | 83.36 | 83.60 | 82.50 | -1.43% | 123,868 |
| Jan 16, 2026 | 85.68 | 85.68 | 84.00 | 84.81 | 83.69 | -0.68% | 231,233 |
| Jan 15, 2026 | 86.82 | 86.88 | 85.04 | 85.39 | 84.26 | -1.74% | 190,600 |
| Jan 14, 2026 | 87.32 | 88.18 | 86.18 | 86.90 | 85.75 | -1.25% | 136,697 |
| Jan 13, 2026 | 89.09 | 89.30 | 87.26 | 88.00 | 86.84 | -1.33% | 147,900 |
| Jan 12, 2026 | 89.18 | 89.43 | 88.53 | 89.19 | 88.01 | -0.10% | 110,073 |
| Jan 9, 2026 | 88.99 | 89.32 | 88.36 | 89.28 | 88.10 | 0.44% | 122,536 |
| Jan 8, 2026 | 90.00 | 90.00 | 88.20 | 88.89 | 87.72 | -1.78% | 124,532 |
| Jan 7, 2026 | 90.80 | 90.80 | 89.84 | 90.50 | 89.31 | - | 65,915 |
| Jan 6, 2026 | 89.99 | 90.50 | 89.32 | 90.50 | 89.31 | 0.58% | 185,747 |
| Jan 5, 2026 | 87.59 | 89.99 | 87.59 | 89.98 | 88.79 | 3.01% | 178,701 |
| Dec 31, 2025 | 87.48 | 88.00 | 86.75 | 87.35 | 86.20 | -0.05% | 72,026 |
| Dec 30, 2025 | 87.20 | 87.60 | 86.50 | 87.39 | 86.24 | 0.02% | 88,868 |
| Dec 29, 2025 | 87.94 | 88.00 | 87.01 | 87.37 | 86.22 | -0.15% | 56,200 |
| Dec 26, 2025 | 87.15 | 87.60 | 87.02 | 87.50 | 86.34 | 0.33% | 30,100 |
| Dec 25, 2025 | 86.05 | 87.50 | 85.92 | 87.21 | 86.06 | 0.82% | 61,027 |
| Dec 24, 2025 | 87.29 | 87.29 | 85.85 | 86.50 | 85.36 | -0.57% | 108,500 |
| Dec 23, 2025 | 88.52 | 88.69 | 86.80 | 87.00 | 85.85 | -1.72% | 146,536 |
| Dec 22, 2025 | 89.28 | 89.28 | 88.18 | 88.52 | 87.35 | -0.26% | 87,215 |
| Dec 19, 2025 | 88.49 | 89.00 | 87.53 | 88.75 | 87.58 | 1.77% | 145,977 |
| Dec 18, 2025 | 89.95 | 90.16 | 87.21 | 87.21 | 86.06 | -3.05% | 102,200 |
| Dec 17, 2025 | 89.77 | 90.48 | 89.57 | 89.95 | 88.76 | 0.17% | 52,277 |
| Dec 16, 2025 | 89.63 | 89.80 | 88.88 | 89.80 | 88.61 | 0.18% | 87,600 |
| Dec 15, 2025 | 89.16 | 90.46 | 89.16 | 89.64 | 88.46 | 0.61% | 109,745 |
| Dec 12, 2025 | 90.22 | 90.63 | 89.00 | 89.10 | 87.92 | -1.01% | 140,644 |
| Dec 11, 2025 | 91.99 | 92.17 | 88.65 | 90.01 | 88.82 | -1.63% | 358,944 |
| Dec 10, 2025 | 93.42 | 93.86 | 91.11 | 91.50 | 90.29 | -2.19% | 182,412 |
| Dec 9, 2025 | 96.01 | 96.21 | 93.10 | 93.55 | 92.32 | -2.55% | 214,882 |
| Dec 8, 2025 | 96.64 | 96.67 | 95.66 | 96.00 | 94.73 | -0.78% | 110,962 |
| Dec 5, 2025 | 96.65 | 96.93 | 96.11 | 96.75 | 95.47 | 0.16% | 57,824 |
| Dec 4, 2025 | 97.03 | 97.03 | 96.04 | 96.60 | 95.32 | -0.44% | 80,862 |
| Dec 3, 2025 | 98.00 | 98.00 | 96.70 | 97.03 | 95.75 | -0.99% | 143,470 |
| Dec 2, 2025 | 98.38 | 98.38 | 96.69 | 98.00 | 96.71 | -0.40% | 65,899 |
| Dec 1, 2025 | 98.30 | 98.96 | 97.82 | 98.39 | 97.09 | 0.40% | 49,108 |
| Nov 28, 2025 | 98.07 | 98.60 | 97.68 | 98.00 | 96.71 | -0.06% | 49,891 |
| Nov 27, 2025 | 97.41 | 98.61 | 97.41 | 98.06 | 96.77 | 0.67% | 22,593 |
| Nov 26, 2025 | 98.55 | 99.68 | 97.11 | 97.41 | 96.12 | -1.61% | 66,815 |
| Nov 25, 2025 | 97.70 | 99.00 | 96.63 | 99.00 | 97.69 | 2.85% | 157,328 |
| Nov 24, 2025 | 99.89 | 100.41 | 96.26 | 96.26 | 94.99 | -3.73% | 220,153 |
| Nov 21, 2025 | 99.72 | 100.46 | 99.03 | 99.99 | 98.67 | -0.30% | 99,305 |
| Nov 20, 2025 | 99.39 | 100.80 | 99.00 | 100.29 | 98.97 | 0.81% | 82,646 |
| Nov 19, 2025 | 98.52 | 99.48 | 98.33 | 99.48 | 98.17 | 0.28% | 51,957 |
| Nov 18, 2025 | 99.00 | 99.73 | 98.65 | 99.20 | 97.89 | 0.03% | 88,411 |
| Nov 17, 2025 | 98.53 | 99.33 | 98.27 | 99.17 | 97.86 | -0.08% | 46,696 |
| Nov 14, 2025 | 99.33 | 99.58 | 97.59 | 99.25 | 97.94 | -0.10% | 134,268 |
| Nov 13, 2025 | 99.42 | 99.90 | 98.82 | 99.35 | 98.04 | -0.14% | 89,100 |
| Nov 12, 2025 | 98.99 | 99.86 | 98.61 | 99.49 | 98.18 | 0.25% | 67,202 |
| Nov 11, 2025 | 99.88 | 99.88 | 97.83 | 99.24 | 97.93 | -0.76% | 141,696 |
| Nov 10, 2025 | 97.02 | 100.00 | 97.02 | 100.00 | 98.68 | 2.38% | 209,182 |
| Nov 7, 2025 | 96.18 | 98.30 | 96.07 | 97.68 | 96.39 | 1.00% | 186,078 |
| Nov 6, 2025 | 95.99 | 96.75 | 95.99 | 96.71 | 95.43 | 1.48% | 112,722 |
| Nov 5, 2025 | 96.01 | 96.69 | 95.01 | 95.30 | 94.04 | -0.72% | 141,120 |
| Nov 4, 2025 | 98.31 | 98.78 | 95.69 | 95.99 | 94.72 | -2.35% | 243,414 |
| Nov 3, 2025 | 98.87 | 98.98 | 97.92 | 98.30 | 97.00 | 0.10% | 187,930 |
| Oct 31, 2025 | 95.00 | 99.70 | 95.00 | 98.20 | 96.90 | -3.72% | 526,134 |
| Oct 30, 2025 | 103.50 | 103.50 | 100.79 | 101.99 | 100.64 | 0.05% | 120,492 |
| Oct 29, 2025 | 103.50 | 103.50 | 101.88 | 101.94 | 100.59 | -1.97% | 122,034 |
| Oct 28, 2025 | 103.20 | 103.99 | 102.80 | 103.99 | 102.62 | 0.96% | 92,445 |
| Oct 27, 2025 | 104.81 | 105.38 | 102.18 | 103.00 | 101.64 | -1.63% | 191,183 |
| Oct 24, 2025 | 106.96 | 107.00 | 103.81 | 104.71 | 103.33 | -2.10% | 183,617 |
| Oct 23, 2025 | 107.00 | 107.35 | 106.68 | 106.96 | 105.55 | -0.30% | 59,138 |
| Oct 22, 2025 | 108.09 | 108.09 | 107.05 | 107.28 | 105.86 | -0.75% | 48,537 |
| Oct 21, 2025 | 108.00 | 108.17 | 107.52 | 108.09 | 106.66 | 0.46% | 41,550 |
| Oct 20, 2025 | 108.00 | 108.76 | 107.60 | 107.60 | 106.18 | -0.37% | 51,303 |
| Oct 17, 2025 | 108.70 | 108.96 | 108.00 | 108.00 | 106.57 | -0.33% | 105,467 |
| Oct 16, 2025 | 109.22 | 109.87 | 108.36 | 108.36 | 106.93 | -1.49% | 73,340 |
| Oct 15, 2025 | 109.80 | 110.59 | 109.06 | 110.00 | 108.55 | 0.18% | 77,193 |
| Oct 14, 2025 | 108.99 | 110.08 | 108.96 | 109.80 | 108.35 | -0.34% | 74,003 |
| Oct 13, 2025 | 107.00 | 110.17 | 106.98 | 110.17 | 108.72 | 2.31% | 90,473 |
| Oct 10, 2025 | 107.97 | 108.00 | 107.31 | 107.68 | 106.26 | 0.07% | 62,165 |
| Oct 9, 2025 | 108.89 | 109.49 | 107.56 | 107.60 | 106.18 | -0.37% | 160,981 |
| Sep 30, 2025 | 110.70 | 110.75 | 108.00 | 108.00 | 106.57 | -2.44% | 130,355 |