Anhui Gujing Distillery Co., Ltd. Class A 000596
SZSE · China · Consumer Non-Durables
CNY 93.55+4.52 (+5.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 93.55 | +5.08% | CNY 89.03 | CNY 97.80 | CNY 89.00 | 5.21M |
| 2026-09-29 | CNY 89.03 | +1.29% | CNY 87.47 | CNY 90.00 | CNY 87.00 | 1.98M |
| 2026-09-28 | CNY 87.90 | -4.10% | CNY 91.00 | CNY 91.06 | CNY 87.50 | 2.96M |
| 2026-09-24 | CNY 91.66 | -5.31% | CNY 95.98 | CNY 96.50 | CNY 91.50 | 3.28M |
| 2026-09-23 | CNY 96.80 | +0.98% | CNY 95.21 | CNY 100.50 | CNY 95.20 | 4.00M |
| 2026-09-22 | CNY 95.86 | +0.42% | CNY 94.59 | CNY 96.48 | CNY 94.10 | 2.22M |
| 2026-09-21 | CNY 95.46 | +1.79% | CNY 93.28 | CNY 96.28 | CNY 92.76 | 2.73M |
| 2026-09-18 | CNY 93.78 | +1.38% | CNY 92.00 | CNY 94.45 | CNY 91.25 | 2.79M |
| 2026-09-17 | CNY 92.50 | -0.76% | CNY 92.50 | CNY 92.74 | CNY 91.51 | 1.82M |
| 2026-09-16 | CNY 93.21 | -0.34% | CNY 92.67 | CNY 93.50 | CNY 91.02 | 2.40M |
| 2026-09-15 | CNY 93.53 | +1.55% | CNY 92.50 | CNY 94.04 | CNY 91.27 | 2.66M |
| 2026-09-14 | CNY 92.10 | -0.02% | CNY 92.17 | CNY 92.80 | CNY 91.20 | 2.32M |
| 2026-09-11 | CNY 92.12 | -2.36% | CNY 94.00 | CNY 94.27 | CNY 91.76 | 2.70M |
| 2026-09-10 | CNY 94.35 | -3.93% | CNY 97.67 | CNY 98.20 | CNY 94.00 | 3.50M |
| 2026-09-09 | CNY 98.21 | -2.76% | CNY 99.98 | CNY 100.00 | CNY 97.31 | 3.58M |
| 2026-09-08 | CNY 101.00 | 0.00% | CNY 100.00 | CNY 101.99 | CNY 99.02 | 3.97M |
| 2026-09-07 | CNY 101.00 | -0.17% | CNY 100.80 | CNY 101.35 | CNY 99.16 | 4.73M |
| 2026-09-04 | CNY 101.17 | +4.56% | CNY 97.06 | CNY 101.89 | CNY 96.30 | 6.94M |
| 2026-09-03 | CNY 96.76 | -0.99% | CNY 98.14 | CNY 98.88 | CNY 96.44 | 3.50M |
| 2026-09-02 | CNY 97.73 | -3.12% | CNY 100.00 | CNY 100.87 | CNY 97.18 | 6.70M |
| 2026-09-01 | CNY 100.88 | +10.00% | CNY 91.88 | CNY 100.88 | CNY 91.50 | 7.73M |
| 2026-08-31 | CNY 91.71 | -2.33% | CNY 93.93 | CNY 94.16 | CNY 91.20 | 5.43M |
| 2026-08-28 | CNY 93.90 | +1.88% | CNY 91.58 | CNY 94.30 | CNY 90.72 | 3.83M |
| 2026-08-27 | CNY 92.17 | -0.01% | CNY 91.36 | CNY 92.30 | CNY 90.71 | 2.77M |
| 2026-08-26 | CNY 92.18 | +1.45% | CNY 89.50 | CNY 92.18 | CNY 89.01 | 3.16M |
| 2026-08-25 | CNY 90.86 | +0.23% | CNY 91.51 | CNY 92.69 | CNY 90.00 | 2.80M |
| 2026-08-24 | CNY 90.65 | 0.00% | CNY 90.20 | CNY 92.44 | CNY 89.94 | 4.14M |
| 2026-08-21 | CNY 90.65 | -1.92% | CNY 92.01 | CNY 93.20 | CNY 90.60 | 3.49M |
| 2026-08-20 | CNY 92.42 | -0.62% | CNY 92.90 | CNY 94.18 | CNY 92.31 | 3.15M |
| 2026-08-19 | CNY 93.00 | -3.43% | CNY 95.30 | CNY 96.19 | CNY 92.63 | 4.12M |
| 2026-08-18 | CNY 96.30 | +1.33% | CNY 94.90 | CNY 97.59 | CNY 94.02 | 5.80M |
| 2026-08-17 | CNY 95.04 | -4.35% | CNY 97.58 | CNY 97.94 | CNY 92.80 | 9.29M |
| 2026-08-14 | CNY 99.36 | -1.06% | CNY 100.45 | CNY 101.00 | CNY 98.50 | 6.26M |
| 2026-08-13 | CNY 100.42 | +1.25% | CNY 98.49 | CNY 104.33 | CNY 98.00 | 11.37M |
| 2026-08-12 | CNY 99.18 | +4.54% | CNY 93.99 | CNY 100.48 | CNY 93.50 | 10.16M |
| 2026-08-11 | CNY 94.87 | -1.76% | CNY 96.40 | CNY 96.40 | CNY 93.33 | 6.21M |
| 2026-08-10 | CNY 96.57 | +5.32% | CNY 92.50 | CNY 97.55 | CNY 92.50 | 10.64M |
| 2026-08-07 | CNY 91.69 | +1.71% | CNY 89.15 | CNY 91.88 | CNY 87.87 | 8.01M |
| 2026-08-06 | CNY 90.15 | +0.17% | CNY 90.14 | CNY 90.98 | CNY 88.50 | 7.50M |
| 2026-08-05 | CNY 90.00 | -1.57% | CNY 90.66 | CNY 91.15 | CNY 88.16 | 7.95M |
| 2026-08-04 | CNY 91.44 | -2.19% | CNY 93.00 | CNY 93.49 | CNY 90.80 | 5.25M |
| 2026-08-03 | CNY 93.49 | -1.54% | CNY 93.79 | CNY 95.77 | CNY 93.00 | 5.35M |
| 2026-07-31 | CNY 94.95 | +2.55% | CNY 88.40 | CNY 95.21 | CNY 88.40 | 8.19M |
| 2026-07-30 | CNY 92.59 | +1.85% | CNY 90.88 | CNY 98.94 | CNY 90.15 | 11.93M |
| 2026-07-29 | CNY 90.91 | +0.51% | CNY 90.30 | CNY 92.68 | CNY 89.10 | 9.54M |
| 2026-07-28 | CNY 90.45 | +3.08% | CNY 88.55 | CNY 91.52 | CNY 87.10 | 9.30M |
| 2026-07-27 | CNY 87.75 | +0.26% | CNY 87.05 | CNY 88.78 | CNY 86.50 | 5.40M |
| 2026-07-24 | CNY 87.52 | -3.71% | CNY 91.00 | CNY 91.50 | CNY 87.30 | 7.09M |
| 2026-07-23 | CNY 90.89 | -6.83% | CNY 93.07 | CNY 93.96 | CNY 90.13 | 10.78M |
| 2026-07-22 | CNY 97.55 | +1.61% | CNY 93.05 | CNY 97.57 | CNY 90.50 | 13.26M |
| 2026-07-21 | CNY 96.00 | +2.31% | CNY 93.58 | CNY 98.61 | CNY 92.01 | 18.44M |
| 2026-07-20 | CNY 93.83 | +10.00% | CNY 85.34 | CNY 93.83 | CNY 85.00 | 11.39M |
| 2026-07-17 | CNY 85.30 | -5.87% | CNY 85.58 | CNY 87.54 | CNY 83.58 | 8.66M |
| 2026-07-16 | CNY 90.62 | +2.36% | CNY 87.93 | CNY 92.07 | CNY 87.61 | 11.97M |
| 2026-07-15 | CNY 88.53 | +10.00% | CNY 79.88 | CNY 88.53 | CNY 79.30 | 7.36M |
| 2026-07-14 | CNY 80.48 | +1.91% | CNY 78.93 | CNY 81.00 | CNY 78.37 | 4.99M |
| 2026-07-13 | CNY 78.97 | -1.03% | CNY 78.88 | CNY 79.71 | CNY 77.68 | 3.64M |
| 2026-07-10 | CNY 79.79 | +4.99% | CNY 76.20 | CNY 80.65 | CNY 75.20 | 5.77M |
| 2026-07-09 | CNY 76.00 | -1.44% | CNY 77.00 | CNY 77.45 | CNY 75.65 | 2.41M |
| 2026-07-08 | CNY 77.11 | +0.14% | CNY 77.00 | CNY 78.09 | CNY 76.22 | 2.47M |
| 2026-07-07 | CNY 77.00 | -3.62% | CNY 79.40 | CNY 79.88 | CNY 76.93 | 2.71M |
| 2026-07-06 | CNY 79.89 | +0.83% | CNY 78.99 | CNY 81.13 | CNY 78.58 | 3.53M |
| 2026-07-03 | CNY 79.23 | +0.38% | CNY 79.32 | CNY 80.42 | CNY 78.66 | 2.68M |
| 2026-07-02 | CNY 78.93 | -1.62% | CNY 80.36 | CNY 81.04 | CNY 78.69 | 3.04M |
| 2026-07-01 | CNY 80.23 | +0.54% | CNY 79.31 | CNY 80.99 | CNY 77.59 | 3.93M |
| 2026-06-30 | CNY 79.80 | +1.22% | CNY 78.00 | CNY 80.00 | CNY 77.10 | 3.48M |
| 2026-06-29 | CNY 78.84 | -0.16% | CNY 78.17 | CNY 81.62 | CNY 76.28 | 5.39M |
| 2026-06-26 | CNY 78.97 | -2.63% | CNY 80.80 | CNY 82.82 | CNY 78.93 | 3.38M |
| 2026-06-25 | CNY 81.10 | +3.71% | CNY 77.66 | CNY 83.18 | CNY 77.00 | 6.00M |
| 2026-06-24 | CNY 78.20 | -1.86% | CNY 79.94 | CNY 81.22 | CNY 78.04 | 3.67M |
| 2026-06-23 | CNY 79.68 | -3.46% | CNY 81.97 | CNY 83.39 | CNY 79.66 | 3.66M |
| 2026-06-22 | CNY 82.54 | +1.02% | CNY 81.35 | CNY 83.56 | CNY 80.50 | 3.81M |
| 2026-06-18 | CNY 81.71 | -2.80% | CNY 83.88 | CNY 83.88 | CNY 81.60 | 3.41M |
| 2026-06-17 | CNY 84.06 | -1.11% | CNY 84.68 | CNY 85.15 | CNY 83.15 | 2.67M |
| 2026-06-16 | CNY 85.00 | -2.41% | CNY 86.58 | CNY 86.87 | CNY 84.50 | 3.66M |
| 2026-06-15 | CNY 87.10 | -0.51% | CNY 87.55 | CNY 88.26 | CNY 85.40 | 3.64M |
| 2026-06-12 | CNY 87.55 | +0.44% | CNY 86.71 | CNY 88.50 | CNY 86.50 | 2.28M |
| 2026-06-11 | CNY 87.17 | -0.05% | CNY 86.55 | CNY 88.15 | CNY 85.71 | 2.13M |
| 2026-06-10 | CNY 87.21 | +1.40% | CNY 86.03 | CNY 87.90 | CNY 85.70 | 3.04M |
| 2026-06-09 | CNY 86.01 | -0.51% | CNY 86.18 | CNY 86.80 | CNY 85.38 | 2.62M |
| 2026-06-08 | CNY 86.45 | -2.01% | CNY 87.90 | CNY 89.49 | CNY 85.78 | 2.79M |
| 2026-06-05 | CNY 88.22 | -0.40% | CNY 89.20 | CNY 90.90 | CNY 87.52 | 2.71M |
| 2026-06-04 | CNY 88.57 | -2.12% | CNY 90.00 | CNY 91.55 | CNY 88.00 | 2.80M |
| 2026-06-03 | CNY 90.49 | -2.75% | CNY 92.58 | CNY 92.58 | CNY 89.05 | 4.63M |
| 2026-06-02 | CNY 93.05 | -1.94% | CNY 94.11 | CNY 95.87 | CNY 92.81 | 3.62M |
| 2026-06-01 | CNY 94.89 | +2.00% | CNY 93.00 | CNY 95.33 | CNY 92.20 | 4.20M |
| 2026-05-29 | CNY 93.03 | +1.26% | CNY 91.17 | CNY 96.38 | CNY 91.00 | 6.03M |
| 2026-05-28 | CNY 91.87 | -2.16% | CNY 92.80 | CNY 94.86 | CNY 91.54 | 3.22M |
| 2026-05-27 | CNY 93.90 | +1.24% | CNY 92.01 | CNY 95.99 | CNY 90.68 | 5.83M |
| 2026-05-26 | CNY 92.75 | -0.86% | CNY 93.55 | CNY 95.50 | CNY 92.20 | 2.90M |