Shanghai - Delayed Quote CNY

Anhui Kouzi Distillery Co., Ltd. (603589.SS)

36.34

-0.30

(-0.82%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	36.57	36.80	36.34	36.34	36.34	2,328,622
May 14, 2025	36.56	37.13	36.09	36.64	36.64	5,174,533
May 13, 2025	36.86	36.88	36.34	36.43	36.43	2,472,902
May 12, 2025	36.51	36.80	36.31	36.62	36.62	3,494,219
May 9, 2025	36.58	36.66	36.30	36.42	36.42	5,322,660
May 8, 2025	36.41	36.74	36.27	36.57	36.57	3,006,299
May 7, 2025	36.51	36.75	36.23	36.59	36.59	4,567,077
May 6, 2025	35.85	36.33	35.62	36.32	36.32	4,129,600
Apr 30, 2025	35.75	36.05	35.60	35.61	35.61	2,815,800
Apr 29, 2025	35.16	36.42	35.15	35.72	35.72	8,039,038
Apr 28, 2025	35.16	35.18	34.77	34.89	34.89	2,891,431
Apr 25, 2025	35.06	35.35	35.06	35.16	35.16	2,510,300
Apr 24, 2025	35.03	35.19	34.84	35.07	35.07	2,535,000
Apr 23, 2025	35.20	35.28	34.91	35.05	35.05	2,886,700
Apr 22, 2025	35.05	35.32	35.05	35.11	35.11	2,179,412
Apr 21, 2025	34.88	35.30	34.88	35.19	35.19	1,895,359
Apr 18, 2025	35.35	35.52	35.14	35.22	35.22	2,119,600
Apr 17, 2025	35.35	35.64	35.25	35.46	35.46	2,496,840
Apr 16, 2025	35.20	35.54	34.70	35.51	35.51	3,688,196
Apr 15, 2025	35.36	35.56	35.18	35.35	35.35	2,444,200
Apr 14, 2025	35.35	35.55	35.26	35.40	35.40	3,351,600
Apr 11, 2025	35.54	35.64	35.10	35.36	35.36	3,801,306
Apr 10, 2025	35.60	35.80	35.19	35.69	35.69	5,915,488
Apr 9, 2025	34.61	35.72	34.34	35.48	35.48	6,982,224
Apr 8, 2025	34.07	35.05	34.07	34.94	34.94	7,221,500
Apr 7, 2025	35.98	36.10	33.11	33.86	33.86	11,393,141
Apr 3, 2025	35.94	36.87	35.88	36.71	36.71	5,449,885
Apr 2, 2025	36.13	36.35	36.00	36.13	36.13	2,193,175
Apr 1, 2025	35.96	36.27	35.95	36.12	36.12	2,578,542
Mar 31, 2025	36.23	36.48	35.82	35.96	35.96	3,948,900
Mar 28, 2025	36.87	37.04	36.46	36.49	36.49	3,421,725
Mar 27, 2025	36.86	37.08	36.56	36.87	36.87	3,337,708
Mar 26, 2025	36.91	37.09	36.82	36.87	36.87	3,165,600
Mar 25, 2025	36.84	37.04	36.51	37.04	37.04	4,681,252
Mar 24, 2025	36.61	36.80	36.35	36.78	36.78	4,571,095
Mar 21, 2025	36.70	37.13	36.41	36.60	36.60	5,695,200
Mar 20, 2025	37.29	37.35	36.76	36.83	36.83	5,648,900
Mar 19, 2025	37.36	37.61	37.13	37.29	37.29	4,732,435
Mar 18, 2025	37.68	37.85	37.32	37.47	37.47	5,340,607
Mar 17, 2025	38.20	38.39	37.53	37.65	37.65	10,281,300
Mar 14, 2025	36.55	38.71	36.55	38.05	38.05	19,672,644
Mar 13, 2025	36.66	37.05	36.40	36.62	36.62	5,671,149
Mar 12, 2025	37.20	37.27	36.52	36.68	36.68	7,873,436
Mar 11, 2025	36.27	37.25	36.15	37.13	37.13	10,550,858
Mar 10, 2025	35.90	36.60	35.82	36.55	36.55	6,247,078
Mar 7, 2025	35.74	36.39	35.65	36.09	36.09	6,160,965
Mar 6, 2025	35.75	36.00	35.55	35.93	35.93	4,671,400
Mar 5, 2025	35.72	35.87	35.42	35.61	35.61	3,091,700
Mar 4, 2025	35.58	35.88	35.32	35.81	35.81	4,287,600
Mar 3, 2025	35.85	36.63	35.58	35.84	35.84	6,769,962
Feb 28, 2025	36.25	37.08	35.89	35.92	35.92	9,127,349
Feb 27, 2025	35.95	36.66	35.82	36.41	36.41	8,386,497
Feb 26, 2025	35.64	35.95	35.46	35.95	35.95	4,682,991
Feb 25, 2025	36.00	36.03	35.56	35.57	35.57	6,437,274
Feb 24, 2025	36.28	36.75	36.10	36.35	36.35	6,523,100
Feb 21, 2025	36.17	36.55	35.99	36.32	36.32	5,997,299
Feb 20, 2025	36.01	36.45	35.96	36.09	36.09	3,801,484
Feb 19, 2025	36.02	36.25	35.81	36.18	36.18	4,282,264
Feb 18, 2025	36.64	36.84	36.05	36.16	36.16	4,855,647
Feb 17, 2025	36.66	37.01	36.45	36.66	36.66	4,952,700
Feb 14, 2025	36.60	36.80	36.41	36.69	36.69	4,726,191
Feb 13, 2025	36.06	37.03	36.02	36.82	36.82	11,443,805
Feb 12, 2025	35.54	36.11	35.53	36.10	36.10	3,913,449
Feb 11, 2025	36.09	36.11	35.52	35.66	35.66	4,253,600
Feb 10, 2025	35.97	36.13	35.81	36.10	36.10	4,706,226
Feb 7, 2025	35.41	36.25	35.32	35.97	35.97	6,676,700
Feb 6, 2025	35.10	35.55	34.94	35.54	35.54	5,311,414
Feb 5, 2025	35.90	35.96	34.88	35.04	35.04	6,859,698
Jan 27, 2025	36.40	36.55	35.76	35.81	35.81	5,183,500
Jan 24, 2025	36.36	36.68	36.27	36.31	36.31	4,731,843
Jan 23, 2025	36.70	37.11	36.56	36.58	36.58	3,608,500
Jan 22, 2025	36.67	36.68	36.20	36.47	36.47	3,666,843
Jan 21, 2025	37.22	37.28	36.64	36.83	36.83	2,684,700
Jan 20, 2025	37.10	37.36	36.96	37.05	37.05	4,128,200
Jan 17, 2025	36.57	37.10	36.55	36.92	36.92	3,767,100
Jan 16, 2025	36.84	37.32	36.46	36.73	36.73	4,426,400
Jan 15, 2025	36.98	37.24	36.67	36.85	36.85	4,172,800
Jan 14, 2025	36.36	37.20	36.15	37.18	37.18	5,454,066
Jan 13, 2025	35.63	36.37	35.56	36.36	36.36	3,820,288
Jan 10, 2025	36.61	36.77	35.89	35.89	35.89	4,314,280
Jan 9, 2025	36.71	37.38	36.60	36.70	36.70	4,087,600
Jan 8, 2025	36.90	37.18	36.32	36.85	36.85	4,022,013
Jan 7, 2025	37.00	37.10	36.60	37.08	37.08	3,405,616
Jan 6, 2025	36.35	37.33	35.90	36.85	36.85	6,085,900
Jan 3, 2025	38.01	38.36	37.27	37.46	37.46	5,405,895
Jan 2, 2025	39.01	39.24	37.79	38.10	38.10	8,494,569
Dec 31, 2024	39.70	40.44	39.22	39.24	39.24	8,391,652
Dec 30, 2024	39.80	39.96	39.44	39.79	39.79	4,191,215
Dec 27, 2024	39.51	40.10	39.29	39.89	39.89	5,556,300
Dec 26, 2024	39.58	39.75	39.40	39.62	39.62	4,239,288
Dec 25, 2024	39.52	39.65	39.20	39.56	39.56	4,760,249
Dec 24, 2024	38.95	39.50	38.86	39.50	39.50	5,519,229
Dec 23, 2024	39.39	39.49	38.95	38.95	38.95	5,746,218
Dec 20, 2024	39.29	39.78	39.18	39.38	39.38	7,978,249
Dec 19, 2024	39.66	39.68	38.91	39.32	39.32	8,843,792
Dec 18, 2024	40.39	40.48	39.92	39.98	39.98	8,049,400
Dec 17, 2024	40.72	41.08	40.13	40.30	40.30	8,669,897
Dec 16, 2024	41.29	41.29	40.61	40.75	40.75	7,262,132
Dec 13, 2024	42.63	42.74	41.30	41.37	41.37	13,105,309
Dec 12, 2024	41.22	42.78	41.00	42.74	42.74	18,141,066
Dec 11, 2024	40.29	41.65	40.20	41.22	41.22	11,341,909
Dec 10, 2024	41.75	41.90	40.49	40.57	40.57	14,383,591
Dec 9, 2024	40.40	40.67	39.96	40.21	40.21	5,760,065
Dec 6, 2024	39.92	40.55	39.88	40.36	40.36	6,283,100
Dec 5, 2024	39.81	40.09	39.69	39.98	39.98	4,653,738
Dec 4, 2024	40.53	40.54	39.93	40.10	40.10	6,519,045
Dec 3, 2024	40.80	40.91	40.36	40.70	40.70	6,651,230
Dec 2, 2024	40.19	41.00	40.11	41.00	41.00	8,936,617
Nov 29, 2024	40.02	40.97	40.01	40.56	40.56	9,696,434
Nov 28, 2024	40.18	40.59	39.91	40.01	40.01	6,184,393
Nov 27, 2024	39.72	40.77	39.19	40.30	40.30	8,869,348
Nov 26, 2024	39.60	40.50	39.48	39.71	39.71	6,633,793
Nov 25, 2024	39.75	40.29	39.55	39.55	39.55	9,223,801
Nov 22, 2024	41.00	41.26	39.71	39.78	39.78	8,051,341
Nov 21, 2024	41.30	41.39	40.83	41.18	41.18	6,316,130
Nov 20, 2024	41.05	41.44	40.73	41.42	41.42	7,120,304
Nov 19, 2024	40.92	41.27	40.16	41.19	41.19	7,103,480
Nov 18, 2024	42.28	42.41	40.70	40.92	40.92	8,888,016
Nov 15, 2024	42.85	44.00	42.00	42.09	42.09	10,486,666
Nov 14, 2024	43.30	43.95	42.58	43.01	43.01	11,631,526
Nov 13, 2024	43.35	43.69	43.02	43.39	43.39	10,030,524
Nov 12, 2024	42.87	44.11	42.87	43.76	43.76	21,859,381
Nov 11, 2024	42.13	42.90	41.88	42.87	42.87	15,072,411
Nov 8, 2024	45.50	45.63	42.86	42.90	42.90	25,538,124
Nov 7, 2024	40.05	44.35	40.00	44.35	44.35	30,209,887
Nov 6, 2024	40.50	40.98	39.91	40.32	40.32	10,008,895
Nov 5, 2024	39.85	40.57	39.56	40.55	40.55	11,200,448
Nov 4, 2024	39.47	40.05	39.00	39.91	39.91	9,195,488
Nov 1, 2024	38.71	39.88	38.60	39.27	39.27	11,021,362
Oct 31, 2024	39.01	39.35	38.58	38.77	38.77	10,776,002
Oct 30, 2024	39.81	39.93	38.74	39.20	39.20	10,092,327
Oct 29, 2024	41.55	41.95	40.00	40.09	40.09	18,983,853
Oct 28, 2024	42.62	43.15	41.88	42.79	42.79	9,331,656
Oct 25, 2024	41.70	42.74	41.70	42.40	42.40	5,197,142
Oct 24, 2024	42.41	42.70	41.84	41.90	41.90	5,678,861
Oct 23, 2024	43.02	43.23	42.51	42.76	42.76	9,303,229
Oct 22, 2024	42.40	42.88	41.84	42.80	42.80	9,343,978
Oct 21, 2024	41.16	42.40	40.70	42.40	42.40	9,580,878
Oct 18, 2024	40.00	42.05	39.72	41.19	41.19	10,065,054
Oct 17, 2024	41.30	41.76	40.09	40.16	40.16	5,330,293
Oct 16, 2024	41.12	41.99	40.73	41.08	41.08	5,947,588
Oct 15, 2024	43.00	43.06	41.52	41.64	41.64	6,799,528
Oct 14, 2024	43.08	43.32	41.80	43.12	43.12	7,300,153
Oct 11, 2024	43.88	44.25	42.46	42.82	42.82	6,226,708
Oct 10, 2024	42.56	44.87	42.56	44.07	44.07	11,019,950
Oct 9, 2024	47.50	47.50	43.25	43.25	43.25	15,975,836
Oct 8, 2024	52.74	52.74	46.07	48.05	48.05	26,748,834
Sep 30, 2024	45.23	48.00	44.44	47.95	47.95	23,978,521
Sep 27, 2024	42.00	43.71	41.61	43.67	43.67	11,005,991
Sep 26, 2024	37.80	41.21	37.71	41.20	41.20	17,127,042
Sep 25, 2024	38.19	38.88	37.70	37.83	37.83	5,952,000
Sep 24, 2024	37.18	38.00	36.91	37.94	37.94	5,360,300
Sep 23, 2024	36.67	37.49	36.66	36.78	36.78	2,994,200
Sep 20, 2024	36.73	36.81	36.18	36.72	36.72	3,209,907
Sep 19, 2024	34.90	36.69	34.90	36.40	36.40	5,991,147
Sep 18, 2024	34.64	35.00	34.31	34.80	34.80	1,780,142
Sep 13, 2024	35.46	35.74	34.68	34.76	34.76	2,259,022
Sep 12, 2024	35.86	36.09	35.49	35.65	35.65	2,231,765
Sep 11, 2024	35.62	36.14	35.62	35.87	35.87	1,743,730
Sep 10, 2024	35.48	36.17	35.45	35.92	35.92	2,295,727
Sep 9, 2024	35.33	35.67	35.25	35.62	35.62	1,709,800
Sep 6, 2024	35.77	36.04	35.55	35.58	35.58	1,599,100
Sep 5, 2024	35.80	36.17	35.75	35.96	35.96	1,402,909
Sep 4, 2024	35.51	36.00	35.50	35.83	35.83	1,712,700
Sep 3, 2024	35.00	36.00	34.91	35.73	35.73	2,797,301
Sep 2, 2024	36.20	36.38	35.11	35.14	35.14	3,255,205
Aug 30, 2024	35.09	36.97	34.72	36.45	36.45	6,269,458
Aug 29, 2024	34.00	35.28	33.88	35.28	35.28	4,073,758
Aug 28, 2024	35.47	35.47	34.10	34.20	34.20	3,801,675
Aug 27, 2024	35.66	35.77	35.20	35.20	35.20	2,283,100
Aug 26, 2024	36.17	36.31	35.46	35.80	35.80	2,373,442
Aug 23, 2024	35.90	36.34	35.61	36.09	36.09	1,933,792
Aug 22, 2024	36.82	36.97	35.85	35.95	35.95	2,370,717
Aug 21, 2024	36.69	36.95	36.58	36.80	36.80	963,387
Aug 20, 2024	37.34	37.36	36.78	36.86	36.86	2,309,101
Aug 19, 2024	37.56	38.08	37.42	37.47	37.47	1,874,900
Aug 16, 2024	37.69	37.79	37.39	37.57	37.57	1,437,600
Aug 15, 2024	37.21	38.09	37.14	37.70	37.70	2,063,400
Aug 14, 2024	38.00	38.00	37.22	37.35	37.35	1,942,145
Aug 13, 2024	38.14	38.25	37.66	38.01	38.01	1,558,881
Aug 12, 2024	37.89	38.32	37.62	38.14	38.14	1,838,102
Aug 9, 2024	38.62	38.79	37.97	38.01	38.01	3,125,600
Aug 8, 2024	37.86	38.98	37.83	38.37	38.37	3,702,000
Aug 7, 2024	38.03	38.25	37.72	38.06	38.06	2,410,138
Aug 6, 2024	37.53	38.20	37.41	38.02	38.02	2,992,644
Aug 5, 2024	37.35	38.35	37.30	37.38	37.38	3,279,282
Aug 2, 2024	37.48	37.94	37.34	37.48	37.48	1,971,105
Aug 1, 2024	38.17	38.22	37.53	37.64	37.64	3,091,100
Jul 31, 2024	36.60	38.20	36.58	38.19	38.19	4,919,860
Jul 30, 2024	36.36	36.72	35.95	36.68	36.68	2,424,045
Jul 29, 2024	37.00	37.24	36.60	36.61	36.61	1,980,835
Jul 26, 2024	36.55	37.25	36.49	37.06	37.06	1,833,480
Jul 25, 2024	36.24	36.72	36.03	36.52	36.52	1,954,367
Jul 24, 2024	36.55	36.85	36.16	36.26	36.26	2,253,514
Jul 23, 2024	37.61	37.63	36.54	36.54	36.54	3,561,299
Jul 22, 2024	38.10	38.31	37.38	37.74	37.74	4,368,743
Jul 19, 2024	37.70	38.34	37.38	38.31	38.31	3,516,860
Jul 18, 2024	37.98	38.45	37.53	37.87	37.87	3,778,899
Jul 17, 2024	37.40	38.17	37.13	38.04	38.04	3,344,087
Jul 16, 2024	37.75	37.81	37.26	37.48	37.48	2,371,000
Jul 15, 2024	38.09	38.26	37.72	37.89	37.89	2,103,800
Jul 12, 2024	38.07	38.26	37.76	38.05	38.05	2,596,048
Jul 11, 2024	37.64	38.28	37.28	38.07	38.07	4,199,597
Jul 10, 2024	36.31	37.37	36.17	37.09	37.09	4,057,900
Jul 9, 2024	35.70	36.57	35.41	36.44	36.44	4,350,408
Jul 8, 2024	36.82	36.93	35.60	35.70	35.70	4,765,981
Jul 5, 2024	37.09	37.09	37.09	37.09	37.09	-
Jul 4, 2024	1.5 Dividend
Jul 4, 2024	38.00	38.09	37.08	37.09	37.09	5,362,107
Jul 3, 2024	39.53	39.85	39.31	39.40	37.90	3,937,200
Jul 2, 2024	39.20	40.05	39.02	39.65	38.14	4,322,300
Jul 1, 2024	39.15	39.40	38.58	39.30	37.80	4,215,724
Jun 28, 2024	39.71	40.14	39.19	39.19	37.70	4,449,764
Jun 27, 2024	39.97	40.50	39.75	39.89	38.37	4,532,900
Jun 26, 2024	39.58	40.13	39.26	39.99	38.47	3,941,828
Jun 25, 2024	40.60	40.89	39.43	39.77	38.26	4,435,722
Jun 24, 2024	40.00	41.19	39.04	40.60	39.05	4,703,800
Jun 21, 2024	41.00	41.39	40.61	40.78	39.23	4,507,651
Jun 20, 2024	41.00	41.70	40.89	41.06	39.50	4,945,595
Jun 19, 2024	40.56	41.48	40.25	41.18	39.61	6,076,711
Jun 18, 2024	40.55	40.99	40.32	40.45	38.91	3,621,236
Jun 17, 2024	40.20	40.60	39.94	40.55	39.01	3,133,900
Jun 14, 2024	40.01	40.75	39.79	40.62	39.07	4,803,179
Jun 13, 2024	40.43	40.63	39.89	40.24	38.71	3,341,700
Jun 12, 2024	40.00	40.77	40.00	40.43	38.89	3,847,200
Jun 11, 2024	40.60	40.61	39.90	40.20	38.67	6,077,200
Jun 7, 2024	41.76	41.90	40.61	40.86	39.30	5,143,585
Jun 6, 2024	42.59	42.59	41.62	41.75	40.16	4,181,822
Jun 5, 2024	42.18	42.98	41.92	42.34	40.73	6,709,015
Jun 4, 2024	41.40	42.36	41.31	42.25	40.64	4,345,285
Jun 3, 2024	41.97	41.97	41.27	41.47	39.89	4,856,382
May 31, 2024	41.90	42.46	41.86	42.00	40.40	4,678,751
May 30, 2024	41.89	42.15	41.36	41.69	40.10	3,985,964
May 29, 2024	42.12	42.46	41.58	41.90	40.30	5,091,177
May 28, 2024	42.79	42.90	42.05	42.17	40.56	5,628,699
May 27, 2024	42.93	43.22	42.40	42.79	41.16	6,092,900
May 24, 2024	43.81	43.94	42.92	42.92	41.29	5,077,973
May 23, 2024	44.88	45.20	43.71	43.88	42.21	7,531,599
May 22, 2024	45.40	46.39	44.78	45.15	43.43	8,933,349
May 21, 2024	43.60	46.10	43.35	45.55	43.82	17,664,625
May 20, 2024	43.36	44.17	43.15	43.30	41.65	6,421,331
May 17, 2024	42.59	43.52	42.43	43.36	41.71	7,188,974
May 16, 2024	42.47	43.06	42.01	42.71	41.08	5,315,423
May 15, 2024	42.56	43.00	42.25	42.31	40.70	2,604,481

600199.SS GOLDEN SEEDWINERY

10.12

-1.46%

603198.SS Anhui Yingjia Distillery Co., Ltd.

45.00

-2.13%

600197.SS YILITE

14.82

-0.74%

603369.SS Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd.

47.68

-1.71%

000596.SZ Anhui Gujing Distillery Co., Ltd.

163.91

-2.87%

002304.SZ Jiangsu Yanghe Distillery Co., Ltd.

68.88

-1.22%

600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.

209.50

-0.57%

000568.SZ Luzhou Laojiao Co.,Ltd

128.29

-1.42%

000858.SZ Wuliangye Yibin Co.,Ltd.

133.67

-1.18%

600519.SS Kweichow Moutai Co., Ltd.

1,632.01

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anhui Kouzi Distillery Co., Ltd. (603589.SS)

Related Tickers