Anhui Kouzi Distillery Co., Ltd. Class A 603589
SSE · China · Consumer Non-Durables
CNY 17.78+0.48 (+2.77%)
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 17.78 | +2.77% | CNY 17.37 | CNY 17.94 | CNY 17.33 | 7.54M |
| 2026-09-29 | CNY 17.30 | -0.69% | CNY 17.42 | CNY 17.46 | CNY 17.30 | 3.67M |
| 2026-09-28 | CNY 17.42 | -0.91% | CNY 17.57 | CNY 17.74 | CNY 17.30 | 4.31M |
| 2026-09-24 | CNY 17.58 | -2.33% | CNY 17.92 | CNY 18.18 | CNY 17.57 | 5.98M |
| 2026-09-23 | CNY 18.00 | +0.17% | CNY 17.90 | CNY 18.63 | CNY 17.85 | 9.65M |
| 2026-09-22 | CNY 17.97 | +0.84% | CNY 17.76 | CNY 18.38 | CNY 17.72 | 7.63M |
| 2026-09-21 | CNY 17.82 | +1.54% | CNY 17.54 | CNY 17.86 | CNY 17.50 | 5.68M |
| 2026-09-18 | CNY 17.55 | +1.15% | CNY 17.35 | CNY 17.55 | CNY 17.33 | 3.82M |
| 2026-09-17 | CNY 17.35 | 0.00% | CNY 17.32 | CNY 17.40 | CNY 17.23 | 2.80M |
| 2026-09-16 | CNY 17.35 | +0.06% | CNY 17.26 | CNY 17.41 | CNY 17.11 | 4.21M |
| 2026-09-15 | CNY 17.34 | -0.86% | CNY 17.49 | CNY 17.52 | CNY 17.31 | 4.10M |
| 2026-09-14 | CNY 17.49 | -0.34% | CNY 17.55 | CNY 17.73 | CNY 17.38 | 6.03M |
| 2026-09-11 | CNY 17.55 | -3.20% | CNY 18.05 | CNY 18.09 | CNY 17.43 | 11.63M |
| 2026-09-10 | CNY 18.13 | -2.79% | CNY 18.60 | CNY 18.63 | CNY 18.09 | 8.91M |
| 2026-09-09 | CNY 18.65 | -3.92% | CNY 19.46 | CNY 19.46 | CNY 18.60 | 12.69M |
| 2026-09-08 | CNY 19.41 | +0.21% | CNY 19.33 | CNY 19.50 | CNY 19.28 | 4.34M |
| 2026-09-07 | CNY 19.37 | -0.15% | CNY 19.40 | CNY 19.50 | CNY 19.26 | 3.71M |
| 2026-09-04 | CNY 19.40 | +2.16% | CNY 19.02 | CNY 19.66 | CNY 19.01 | 7.16M |
| 2026-09-03 | CNY 18.99 | -0.73% | CNY 19.07 | CNY 19.25 | CNY 18.96 | 2.65M |
| 2026-09-02 | CNY 19.13 | -1.19% | CNY 19.32 | CNY 19.43 | CNY 19.05 | 3.56M |
| 2026-09-01 | CNY 19.36 | +2.54% | CNY 18.87 | CNY 19.49 | CNY 18.85 | 6.47M |
| 2026-08-31 | CNY 18.88 | -1.51% | CNY 19.11 | CNY 19.20 | CNY 18.83 | 3.99M |
| 2026-08-28 | CNY 19.17 | +0.31% | CNY 19.00 | CNY 19.22 | CNY 18.82 | 4.59M |
| 2026-08-27 | CNY 19.11 | -0.83% | CNY 19.15 | CNY 19.22 | CNY 18.94 | 3.74M |
| 2026-08-26 | CNY 19.27 | +0.36% | CNY 19.10 | CNY 19.30 | CNY 19.05 | 2.69M |
| 2026-08-25 | CNY 19.20 | +1.37% | CNY 19.10 | CNY 19.20 | CNY 18.99 | 3.21M |
| 2026-08-24 | CNY 18.94 | 0.00% | CNY 18.90 | CNY 19.11 | CNY 18.77 | 3.96M |
| 2026-08-21 | CNY 18.94 | -1.66% | CNY 19.30 | CNY 19.30 | CNY 18.87 | 4.06M |
| 2026-08-20 | CNY 19.26 | +1.58% | CNY 18.91 | CNY 19.36 | CNY 18.91 | 4.41M |
| 2026-08-19 | CNY 18.96 | -2.32% | CNY 19.30 | CNY 19.50 | CNY 18.94 | 4.40M |
| 2026-08-18 | CNY 19.41 | -0.36% | CNY 19.41 | CNY 19.63 | CNY 19.26 | 4.52M |
| 2026-08-17 | CNY 19.48 | -2.01% | CNY 19.68 | CNY 19.69 | CNY 19.22 | 6.72M |
| 2026-08-14 | CNY 19.88 | -2.45% | CNY 20.47 | CNY 20.47 | CNY 19.85 | 6.14M |
| 2026-08-13 | CNY 20.38 | -0.34% | CNY 20.30 | CNY 20.77 | CNY 20.30 | 7.75M |
| 2026-08-12 | CNY 20.45 | +1.34% | CNY 20.11 | CNY 20.73 | CNY 20.00 | 8.40M |
| 2026-08-11 | CNY 20.18 | -1.56% | CNY 20.40 | CNY 20.75 | CNY 20.12 | 6.61M |
| 2026-08-10 | CNY 20.50 | +1.89% | CNY 19.98 | CNY 20.63 | CNY 19.98 | 9.60M |
| 2026-08-07 | CNY 20.12 | +0.80% | CNY 19.96 | CNY 20.17 | CNY 19.51 | 9.52M |
| 2026-08-06 | CNY 19.96 | -0.60% | CNY 20.10 | CNY 20.24 | CNY 19.78 | 8.97M |
| 2026-08-05 | CNY 20.08 | -0.99% | CNY 20.50 | CNY 20.51 | CNY 19.92 | 8.01M |
| 2026-08-04 | CNY 20.28 | -2.12% | CNY 20.66 | CNY 20.90 | CNY 20.23 | 8.12M |
| 2026-08-03 | CNY 20.72 | -0.58% | CNY 20.77 | CNY 20.99 | CNY 20.52 | 7.25M |
| 2026-07-31 | CNY 20.84 | +0.29% | CNY 20.10 | CNY 20.85 | CNY 20.02 | 12.36M |
| 2026-07-30 | CNY 20.78 | +5.59% | CNY 19.65 | CNY 21.48 | CNY 19.50 | 20.65M |
| 2026-07-29 | CNY 19.68 | +1.08% | CNY 19.44 | CNY 19.88 | CNY 19.40 | 7.15M |
| 2026-07-28 | CNY 19.47 | +1.67% | CNY 19.15 | CNY 19.58 | CNY 19.05 | 6.61M |
| 2026-07-27 | CNY 19.15 | +1.70% | CNY 18.83 | CNY 19.24 | CNY 18.77 | 4.72M |
| 2026-07-24 | CNY 18.83 | -3.73% | CNY 19.48 | CNY 19.62 | CNY 18.76 | 5.12M |
| 2026-07-23 | CNY 19.56 | -2.05% | CNY 19.75 | CNY 19.81 | CNY 19.44 | 5.32M |
| 2026-07-22 | CNY 19.97 | +1.47% | CNY 19.55 | CNY 20.00 | CNY 19.30 | 7.72M |
| 2026-07-21 | CNY 19.68 | -2.14% | CNY 19.91 | CNY 20.43 | CNY 19.63 | 10.61M |
| 2026-07-20 | CNY 20.11 | +3.82% | CNY 19.37 | CNY 20.23 | CNY 19.32 | 11.85M |
| 2026-07-17 | CNY 19.37 | -2.42% | CNY 19.85 | CNY 20.39 | CNY 19.36 | 8.57M |
| 2026-07-16 | CNY 19.85 | +2.21% | CNY 19.35 | CNY 19.98 | CNY 19.22 | 8.91M |
| 2026-07-15 | CNY 19.42 | +5.49% | CNY 18.34 | CNY 19.44 | CNY 18.20 | 10.14M |
| 2026-07-14 | CNY 18.41 | +0.33% | CNY 18.31 | CNY 18.59 | CNY 18.27 | 4.20M |
| 2026-07-13 | CNY 18.35 | -1.56% | CNY 18.50 | CNY 18.62 | CNY 18.16 | 4.11M |
| 2026-07-10 | CNY 18.64 | +2.98% | CNY 18.15 | CNY 18.77 | CNY 17.86 | 6.61M |
| 2026-07-09 | CNY 18.10 | -1.47% | CNY 18.30 | CNY 18.50 | CNY 18.05 | 3.94M |
| 2026-07-08 | CNY 18.37 | -0.33% | CNY 18.43 | CNY 18.57 | CNY 18.18 | 3.07M |
| 2026-07-07 | CNY 18.43 | -3.56% | CNY 19.00 | CNY 19.20 | CNY 18.40 | 4.11M |
| 2026-07-06 | CNY 19.11 | +1.11% | CNY 18.74 | CNY 19.32 | CNY 18.73 | 4.75M |
| 2026-07-03 | CNY 18.90 | -1.82% | CNY 18.82 | CNY 19.21 | CNY 18.61 | 4.27M |
| 2026-07-02 | CNY 19.25 | +0.16% | CNY 19.20 | CNY 19.49 | CNY 19.04 | 5.48M |
| 2026-07-01 | CNY 19.22 | +2.89% | CNY 18.70 | CNY 19.29 | CNY 18.65 | 6.30M |
| 2026-06-30 | CNY 18.68 | -0.95% | CNY 18.81 | CNY 18.89 | CNY 18.39 | 4.77M |
| 2026-06-29 | CNY 18.86 | +2.17% | CNY 18.44 | CNY 19.17 | CNY 18.04 | 8.26M |
| 2026-06-26 | CNY 18.46 | -3.40% | CNY 19.11 | CNY 19.28 | CNY 18.46 | 4.70M |
| 2026-06-25 | CNY 19.11 | +1.33% | CNY 18.80 | CNY 19.54 | CNY 18.59 | 7.21M |
| 2026-06-24 | CNY 18.86 | -3.23% | CNY 19.55 | CNY 19.64 | CNY 18.86 | 4.87M |
| 2026-06-23 | CNY 19.49 | -0.97% | CNY 19.52 | CNY 20.02 | CNY 19.39 | 5.04M |
| 2026-06-22 | CNY 19.68 | +0.46% | CNY 19.50 | CNY 19.86 | CNY 19.12 | 5.67M |
| 2026-06-18 | CNY 19.59 | -1.66% | CNY 19.85 | CNY 19.93 | CNY 19.44 | 4.50M |
| 2026-06-17 | CNY 19.92 | -1.09% | CNY 20.10 | CNY 20.21 | CNY 19.65 | 3.98M |
| 2026-06-16 | CNY 20.14 | -2.56% | CNY 20.56 | CNY 20.59 | CNY 20.08 | 4.22M |
| 2026-06-15 | CNY 20.67 | +2.07% | CNY 20.32 | CNY 20.72 | CNY 20.25 | 6.93M |
| 2026-06-12 | CNY 20.25 | +1.50% | CNY 19.90 | CNY 20.55 | CNY 19.73 | 8.53M |
| 2026-06-11 | CNY 19.95 | +0.45% | CNY 19.77 | CNY 20.24 | CNY 19.58 | 6.82M |
| 2026-06-10 | CNY 19.86 | +0.66% | CNY 19.70 | CNY 19.98 | CNY 19.62 | 5.96M |
| 2026-06-09 | CNY 19.73 | -0.75% | CNY 19.83 | CNY 19.90 | CNY 19.50 | 5.07M |
| 2026-06-08 | CNY 19.88 | -2.07% | CNY 20.20 | CNY 20.59 | CNY 19.70 | 6.74M |
| 2026-06-05 | CNY 20.30 | -0.83% | CNY 20.68 | CNY 21.10 | CNY 20.28 | 7.03M |
| 2026-06-04 | CNY 20.47 | -3.12% | CNY 21.05 | CNY 21.36 | CNY 20.44 | 6.49M |
| 2026-06-03 | CNY 21.13 | -1.54% | CNY 21.37 | CNY 21.56 | CNY 20.80 | 8.43M |
| 2026-06-02 | CNY 21.46 | -2.98% | CNY 22.02 | CNY 22.36 | CNY 21.39 | 8.37M |
| 2026-06-01 | CNY 22.12 | -0.67% | CNY 22.00 | CNY 22.34 | CNY 21.84 | 7.18M |
| 2026-05-29 | CNY 22.27 | +4.16% | CNY 21.30 | CNY 22.67 | CNY 21.24 | 13.55M |
| 2026-05-28 | CNY 21.38 | -3.26% | CNY 21.81 | CNY 21.96 | CNY 21.28 | 7.68M |
| 2026-05-27 | CNY 22.10 | +2.55% | CNY 21.45 | CNY 22.63 | CNY 21.01 | 15.02M |
| 2026-05-26 | CNY 21.55 | -0.05% | CNY 21.49 | CNY 21.89 | CNY 21.38 | 5.31M |