Anhui Yingjia Distillery Co., Ltd. (SHA:603198)
China · Delayed Price · Currency is CNY 41.15
-0.24 (-0.58%)
Sep 30, 2025, 3:00 PM CST
Anhui Yingjia Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.30 | 41.39 | 40.91 | 41.15 | 41.15 | -0.58% | 4,380,600 |
| Sep 29, 2025 | 40.81 | 41.59 | 40.22 | 41.39 | 41.39 | 0.95% | 7,981,900 |
| Sep 26, 2025 | 40.69 | 41.70 | 40.49 | 41.00 | 41.00 | 0.69% | 6,742,047 |
| Sep 25, 2025 | 41.41 | 41.63 | 40.50 | 40.72 | 40.72 | -1.97% | 6,581,322 |
| Sep 24, 2025 | 41.31 | 41.77 | 41.11 | 41.54 | 41.54 | 0.14% | 4,974,400 |
| Sep 23, 2025 | 42.10 | 42.20 | 41.10 | 41.48 | 41.48 | -1.89% | 5,800,266 |
| Sep 22, 2025 | 42.60 | 42.82 | 42.06 | 42.28 | 42.28 | -0.98% | 5,503,692 |
| Sep 19, 2025 | 42.99 | 43.02 | 41.89 | 42.70 | 42.70 | -0.74% | 8,711,524 |
| Sep 18, 2025 | 44.26 | 44.39 | 42.48 | 43.02 | 43.02 | -2.67% | 11,399,797 |
| Sep 17, 2025 | 44.96 | 45.00 | 44.13 | 44.20 | 44.20 | -1.67% | 5,979,617 |
| Sep 16, 2025 | 44.73 | 45.10 | 44.46 | 44.95 | 44.95 | 0.56% | 4,791,808 |
| Sep 15, 2025 | 44.90 | 45.21 | 44.35 | 44.70 | 44.70 | -0.80% | 5,722,699 |
| Sep 12, 2025 | 45.66 | 46.82 | 45.02 | 45.06 | 45.06 | -1.89% | 9,372,529 |
| Sep 11, 2025 | 45.63 | 46.44 | 45.20 | 45.93 | 45.93 | - | 10,199,034 |
| Sep 10, 2025 | 45.00 | 46.96 | 44.65 | 45.93 | 45.93 | 1.50% | 14,526,591 |
| Sep 9, 2025 | 44.53 | 45.25 | 44.53 | 45.25 | 45.25 | 0.96% | 9,624,149 |
| Sep 8, 2025 | 44.09 | 45.46 | 44.07 | 44.82 | 44.82 | 0.99% | 8,489,500 |
| Sep 5, 2025 | 44.50 | 44.50 | 43.42 | 44.38 | 44.38 | 0.18% | 6,535,606 |
| Sep 4, 2025 | 43.85 | 44.30 | 43.33 | 44.30 | 44.30 | 0.54% | 7,623,711 |
| Sep 3, 2025 | 45.36 | 45.99 | 43.84 | 44.06 | 44.06 | -1.48% | 8,078,471 |
| Sep 2, 2025 | 45.11 | 46.23 | 44.55 | 44.72 | 44.72 | -0.95% | 11,392,210 |
| Sep 1, 2025 | 45.33 | 45.90 | 44.70 | 45.15 | 45.15 | -0.94% | 9,630,405 |
| Aug 29, 2025 | 44.68 | 46.49 | 44.68 | 45.58 | 45.58 | 2.08% | 12,626,952 |
| Aug 28, 2025 | 45.00 | 45.44 | 43.57 | 44.65 | 44.65 | -0.80% | 11,130,294 |
| Aug 27, 2025 | 46.07 | 46.18 | 44.94 | 45.01 | 45.01 | -2.43% | 14,251,393 |
| Aug 26, 2025 | 46.38 | 47.27 | 45.98 | 46.13 | 46.13 | -2.02% | 17,535,758 |
| Aug 25, 2025 | 43.92 | 47.18 | 43.91 | 47.08 | 47.08 | 7.22% | 22,359,151 |
| Aug 22, 2025 | 44.10 | 44.20 | 43.61 | 43.91 | 43.91 | -0.32% | 8,383,498 |
| Aug 21, 2025 | 44.59 | 44.75 | 43.84 | 44.05 | 44.05 | -1.59% | 10,562,030 |
| Aug 20, 2025 | 43.00 | 45.48 | 42.60 | 44.76 | 44.76 | 4.02% | 22,449,575 |
| Aug 19, 2025 | 42.10 | 43.46 | 42.04 | 43.03 | 43.03 | 2.11% | 14,049,504 |
| Aug 18, 2025 | 41.94 | 42.47 | 41.83 | 42.14 | 42.14 | 0.74% | 7,792,284 |
| Aug 15, 2025 | 41.49 | 42.04 | 41.33 | 41.83 | 41.83 | 0.38% | 5,055,113 |
| Aug 14, 2025 | 42.00 | 42.45 | 41.60 | 41.67 | 41.67 | -0.67% | 6,793,763 |
| Aug 13, 2025 | 42.21 | 42.32 | 41.66 | 41.95 | 41.95 | -0.38% | 6,202,468 |
| Aug 12, 2025 | 42.19 | 42.90 | 41.92 | 42.11 | 42.11 | -0.94% | 8,889,143 |
| Aug 11, 2025 | 41.06 | 43.13 | 41.06 | 42.51 | 42.51 | 3.20% | 13,275,481 |
| Aug 8, 2025 | 41.63 | 41.78 | 41.16 | 41.19 | 41.19 | -1.06% | 4,330,211 |
| Aug 7, 2025 | 41.11 | 41.83 | 41.00 | 41.63 | 41.63 | 1.14% | 7,652,812 |
| Aug 6, 2025 | 41.15 | 41.25 | 40.68 | 41.16 | 41.16 | 0.10% | 4,316,821 |
| Aug 5, 2025 | 41.03 | 41.56 | 41.03 | 41.12 | 41.12 | 0.27% | 4,824,700 |
| Aug 4, 2025 | 41.00 | 41.02 | 40.60 | 41.01 | 41.01 | -0.44% | 4,387,662 |
| Aug 1, 2025 | 41.20 | 41.56 | 40.95 | 41.19 | 41.19 | 0.32% | 5,715,700 |
| Jul 31, 2025 | 42.12 | 42.70 | 40.97 | 41.06 | 41.06 | -3.37% | 10,147,221 |
| Jul 30, 2025 | 42.52 | 44.50 | 42.36 | 42.49 | 42.49 | -0.09% | 13,748,485 |
| Jul 29, 2025 | 41.86 | 42.70 | 41.37 | 42.53 | 42.53 | 0.97% | 9,647,513 |
| Jul 28, 2025 | 41.38 | 42.49 | 40.67 | 42.12 | 42.12 | 1.81% | 9,008,625 |
| Jul 25, 2025 | 42.22 | 42.24 | 41.22 | 41.37 | 41.37 | -2.08% | 8,079,760 |
| Jul 24, 2025 | 41.68 | 42.25 | 41.50 | 42.25 | 42.25 | 0.96% | 8,352,988 |
| Jul 23, 2025 | 42.21 | 42.90 | 41.80 | 41.85 | 41.85 | -0.78% | 12,354,582 |