Anhui Gujing Distillery Co., Ltd. (SHE:200596)
China
· Delayed Price · Currency is CNY · Price in HKD 96.75
+0.15 (0.16%)
At close: Dec 5, 2025
Anhui Gujing Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.65 | 96.93 | 96.11 | 96.75 | 96.75 | 0.16% | 57,824 |
| Dec 4, 2025 | 97.03 | 97.03 | 96.04 | 96.60 | 96.60 | -0.44% | 80,862 |
| Dec 3, 2025 | 98.00 | 98.00 | 96.70 | 97.03 | 97.03 | -0.99% | 143,470 |
| Dec 2, 2025 | 98.38 | 98.38 | 96.69 | 98.00 | 98.00 | -0.40% | 65,899 |
| Dec 1, 2025 | 98.30 | 98.96 | 97.82 | 98.39 | 98.39 | 0.40% | 49,108 |
| Nov 28, 2025 | 98.07 | 98.60 | 97.68 | 98.00 | 98.00 | -0.06% | 49,891 |
| Nov 27, 2025 | 97.41 | 98.61 | 97.41 | 98.06 | 98.06 | 0.67% | 22,593 |
| Nov 26, 2025 | 98.55 | 99.68 | 97.11 | 97.41 | 97.41 | -1.61% | 66,815 |
| Nov 25, 2025 | 97.70 | 99.00 | 96.63 | 99.00 | 99.00 | 2.85% | 157,328 |
| Nov 24, 2025 | 99.89 | 100.41 | 96.26 | 96.26 | 96.26 | -3.73% | 220,153 |
| Nov 21, 2025 | 99.72 | 100.46 | 99.03 | 99.99 | 99.99 | -0.30% | 99,305 |
| Nov 20, 2025 | 99.39 | 100.80 | 99.00 | 100.29 | 100.29 | 0.81% | 82,646 |
| Nov 19, 2025 | 98.52 | 99.48 | 98.33 | 99.48 | 99.48 | 0.28% | 51,957 |
| Nov 18, 2025 | 99.00 | 99.73 | 98.65 | 99.20 | 99.20 | 0.03% | 88,411 |
| Nov 17, 2025 | 98.53 | 99.33 | 98.27 | 99.17 | 99.17 | -0.08% | 46,696 |
| Nov 14, 2025 | 99.33 | 99.58 | 97.59 | 99.25 | 99.25 | -0.10% | 134,268 |
| Nov 13, 2025 | 99.42 | 99.90 | 98.82 | 99.35 | 99.35 | -0.14% | 89,100 |
| Nov 12, 2025 | 98.99 | 99.86 | 98.61 | 99.49 | 99.49 | 0.25% | 67,202 |
| Nov 11, 2025 | 99.88 | 99.88 | 97.83 | 99.24 | 99.24 | -0.76% | 141,696 |
| Nov 10, 2025 | 97.02 | 100.00 | 97.02 | 100.00 | 100.00 | 2.38% | 209,182 |
| Nov 7, 2025 | 96.18 | 98.30 | 96.07 | 97.68 | 97.68 | 1.00% | 186,078 |
| Nov 6, 2025 | 95.99 | 96.75 | 95.99 | 96.71 | 96.71 | 1.48% | 112,722 |
| Nov 5, 2025 | 96.01 | 96.69 | 95.01 | 95.30 | 95.30 | -0.72% | 141,120 |
| Nov 4, 2025 | 98.31 | 98.78 | 95.69 | 95.99 | 95.99 | -2.35% | 243,414 |
| Nov 3, 2025 | 98.87 | 98.98 | 97.92 | 98.30 | 98.30 | 0.10% | 187,930 |
| Oct 31, 2025 | 95.00 | 99.70 | 95.00 | 98.20 | 98.20 | -3.72% | 526,134 |
| Oct 30, 2025 | 103.50 | 103.50 | 100.79 | 101.99 | 101.99 | 0.05% | 120,492 |
| Oct 29, 2025 | 103.50 | 103.50 | 101.88 | 101.94 | 101.94 | -1.97% | 122,034 |
| Oct 28, 2025 | 103.20 | 103.99 | 102.80 | 103.99 | 103.99 | 0.96% | 92,445 |
| Oct 27, 2025 | 104.81 | 105.38 | 102.18 | 103.00 | 103.00 | -1.63% | 191,183 |
| Oct 24, 2025 | 106.96 | 107.00 | 103.81 | 104.71 | 104.71 | -2.10% | 183,617 |
| Oct 23, 2025 | 107.00 | 107.35 | 106.68 | 106.96 | 106.96 | -0.30% | 59,138 |
| Oct 22, 2025 | 108.09 | 108.09 | 107.05 | 107.28 | 107.28 | -0.75% | 48,537 |
| Oct 21, 2025 | 108.00 | 108.17 | 107.52 | 108.09 | 108.09 | 0.46% | 41,550 |
| Oct 20, 2025 | 108.00 | 108.76 | 107.60 | 107.60 | 107.60 | -0.37% | 51,303 |
| Oct 17, 2025 | 108.70 | 108.96 | 108.00 | 108.00 | 108.00 | -0.33% | 105,467 |
| Oct 16, 2025 | 109.22 | 109.87 | 108.36 | 108.36 | 108.36 | -1.49% | 73,340 |
| Oct 15, 2025 | 109.80 | 110.59 | 109.06 | 110.00 | 110.00 | 0.18% | 77,193 |
| Oct 14, 2025 | 108.99 | 110.08 | 108.96 | 109.80 | 109.80 | -0.34% | 74,003 |
| Oct 13, 2025 | 107.00 | 110.17 | 106.98 | 110.17 | 110.17 | 2.31% | 90,473 |
| Oct 10, 2025 | 107.97 | 108.00 | 107.31 | 107.68 | 107.68 | 0.07% | 62,165 |
| Oct 9, 2025 | 108.89 | 109.49 | 107.56 | 107.60 | 107.60 | -0.37% | 160,981 |
| Sep 30, 2025 | 110.70 | 110.75 | 108.00 | 108.00 | 108.00 | -2.44% | 130,355 |
| Sep 29, 2025 | 108.88 | 110.77 | 108.51 | 110.70 | 110.70 | 1.56% | 87,681 |
| Sep 26, 2025 | 108.68 | 109.18 | 108.00 | 109.00 | 109.00 | 0.29% | 64,790 |
| Sep 25, 2025 | 109.53 | 109.93 | 108.66 | 108.68 | 108.68 | -0.77% | 62,048 |
| Sep 24, 2025 | 109.35 | 109.87 | 108.25 | 109.52 | 109.52 | 0.16% | 129,232 |
| Sep 23, 2025 | 109.00 | 109.54 | 108.10 | 109.35 | 109.35 | 0.32% | 94,100 |
| Sep 22, 2025 | 108.30 | 109.00 | 108.02 | 109.00 | 109.00 | 0.32% | 88,135 |
| Sep 19, 2025 | 108.92 | 109.65 | 108.40 | 108.65 | 108.65 | -0.78% | 107,040 |
| Sep 18, 2025 | 110.08 | 110.08 | 108.68 | 109.50 | 109.50 | -0.56% | 110,525 |
| Sep 17, 2025 | 111.68 | 111.68 | 109.63 | 110.12 | 110.12 | -0.86% | 120,343 |
| Sep 16, 2025 | 111.68 | 111.69 | 110.80 | 111.08 | 111.08 | -0.12% | 71,320 |
| Sep 15, 2025 | 112.02 | 112.29 | 111.21 | 111.21 | 111.21 | -1.04% | 54,304 |
| Sep 12, 2025 | 111.53 | 112.45 | 111.53 | 112.38 | 112.38 | 0.79% | 84,332 |
| Sep 11, 2025 | 112.50 | 112.78 | 111.50 | 111.50 | 111.50 | -0.86% | 77,043 |
| Sep 10, 2025 | 111.10 | 112.47 | 111.10 | 112.47 | 112.47 | 0.87% | 82,496 |
| Sep 9, 2025 | 110.52 | 111.50 | 109.81 | 111.50 | 111.50 | 1.06% | 56,676 |
| Sep 8, 2025 | 109.91 | 110.75 | 109.86 | 110.33 | 110.33 | 0.53% | 110,018 |
| Sep 5, 2025 | 110.56 | 110.89 | 109.70 | 109.75 | 109.75 | -0.23% | 75,308 |
| Sep 4, 2025 | 110.15 | 110.72 | 109.60 | 110.00 | 110.00 | -0.14% | 89,177 |
| Sep 3, 2025 | 111.43 | 112.20 | 110.11 | 110.15 | 110.15 | -1.12% | 61,240 |
| Sep 2, 2025 | 111.09 | 112.34 | 111.09 | 111.40 | 111.40 | 0.28% | 53,740 |
| Sep 1, 2025 | 111.22 | 111.22 | 110.03 | 111.09 | 111.09 | -0.12% | 98,452 |
| Aug 29, 2025 | 110.20 | 111.96 | 110.20 | 111.22 | 111.22 | 0.93% | 121,121 |
| Aug 28, 2025 | 110.78 | 110.89 | 109.98 | 110.20 | 110.20 | -0.70% | 76,440 |
| Aug 27, 2025 | 111.88 | 111.94 | 110.35 | 110.98 | 110.98 | -0.86% | 112,180 |
| Aug 26, 2025 | 111.25 | 112.50 | 110.12 | 111.94 | 111.94 | 0.59% | 256,418 |
| Aug 25, 2025 | 109.30 | 111.77 | 108.66 | 111.28 | 111.28 | 1.89% | 237,964 |
| Aug 22, 2025 | 109.00 | 109.27 | 108.57 | 109.22 | 109.22 | 0.43% | 106,880 |
| Aug 21, 2025 | 108.88 | 109.20 | 108.40 | 108.75 | 108.75 | -0.06% | 89,600 |
| Aug 20, 2025 | 107.15 | 109.18 | 106.57 | 108.82 | 108.82 | 1.34% | 201,122 |
| Aug 19, 2025 | 105.66 | 107.38 | 105.65 | 107.38 | 107.38 | 1.67% | 152,630 |
| Aug 18, 2025 | 106.90 | 107.06 | 105.46 | 105.62 | 105.62 | -0.76% | 214,988 |
| Aug 15, 2025 | 106.98 | 107.10 | 106.08 | 106.43 | 106.43 | -0.23% | 85,549 |
| Aug 14, 2025 | 107.06 | 107.39 | 106.51 | 106.68 | 106.68 | -0.14% | 99,028 |
| Aug 13, 2025 | 108.50 | 108.50 | 106.50 | 106.83 | 106.83 | -1.38% | 115,292 |
| Aug 12, 2025 | 108.61 | 109.05 | 108.02 | 108.33 | 108.33 | -0.25% | 85,588 |
| Aug 11, 2025 | 106.87 | 109.19 | 106.65 | 108.60 | 108.60 | 1.63% | 86,177 |
| Aug 8, 2025 | 106.88 | 107.12 | 106.30 | 106.86 | 106.86 | -0.02% | 38,480 |
| Aug 7, 2025 | 107.03 | 107.60 | 106.23 | 106.88 | 106.88 | -0.33% | 92,031 |
| Aug 6, 2025 | 107.02 | 107.68 | 107.01 | 107.23 | 107.23 | -0.07% | 53,900 |
| Aug 5, 2025 | 107.69 | 108.27 | 106.90 | 107.30 | 107.30 | -0.16% | 74,032 |
| Aug 4, 2025 | 106.80 | 107.47 | 106.39 | 107.47 | 107.47 | 0.63% | 53,568 |
| Aug 1, 2025 | 107.50 | 108.14 | 106.52 | 106.80 | 106.80 | 0.18% | 95,200 |
| Jul 31, 2025 | 109.36 | 109.36 | 106.61 | 106.61 | 106.61 | -2.51% | 86,130 |
| Jul 30, 2025 | 108.20 | 109.43 | 108.20 | 109.36 | 109.36 | 1.07% | 87,200 |
| Jul 29, 2025 | 109.02 | 109.79 | 108.20 | 108.20 | 108.20 | -1.01% | 124,100 |
| Jul 28, 2025 | 109.50 | 109.50 | 108.60 | 109.30 | 109.30 | -0.27% | 106,697 |
| Jul 25, 2025 | 110.00 | 110.17 | 108.88 | 109.60 | 109.60 | -0.37% | 118,400 |
| Jul 24, 2025 | 109.40 | 110.15 | 109.40 | 110.01 | 110.01 | 0.07% | 99,772 |
| Jul 23, 2025 | 109.19 | 109.98 | 108.88 | 109.93 | 109.93 | 0.39% | 150,659 |
| Jul 22, 2025 | 106.21 | 109.50 | 106.21 | 109.50 | 109.50 | 3.11% | 155,905 |
| Jul 21, 2025 | 106.03 | 106.47 | 105.88 | 106.20 | 106.20 | -0.31% | 95,346 |
| Jul 18, 2025 | 106.19 | 106.69 | 105.59 | 106.53 | 106.53 | 0.98% | 101,903 |
| Jul 17, 2025 | 105.30 | 105.64 | 105.05 | 105.50 | 105.50 | 0.44% | 96,120 |
| Jul 16, 2025 | 106.12 | 106.52 | 105.00 | 105.04 | 105.04 | -1.02% | 176,485 |
| Jul 15, 2025 | 107.20 | 107.92 | 105.48 | 106.12 | 106.12 | -1.64% | 264,204 |
| Jul 14, 2025 | 108.36 | 108.88 | 107.77 | 107.89 | 107.89 | -0.67% | 57,500 |
| Jul 11, 2025 | 107.98 | 108.86 | 107.10 | 108.62 | 108.62 | 0.57% | 75,400 |