Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.88	40.36	39.88	40.17	40.17	0.65%	2,654,800
Dec 4, 2025	40.27	40.45	39.51	39.91	39.91	-0.89%	3,560,800
Dec 3, 2025	41.07	41.24	40.12	40.27	40.27	-1.97%	3,393,800
Dec 2, 2025	42.10	42.39	41.00	41.08	41.08	-2.79%	4,461,400
Dec 1, 2025	41.90	42.67	41.80	42.26	42.26	0.38%	3,445,600
Nov 28, 2025	42.30	42.50	41.77	42.10	42.10	-0.71%	2,791,400
Nov 27, 2025	42.25	42.96	41.73	42.40	42.40	0.76%	4,562,883
Nov 26, 2025	41.90	42.28	41.64	42.08	42.08	0.48%	3,262,500
Nov 25, 2025	41.50	42.11	41.14	41.88	41.88	0.94%	3,415,499
Nov 24, 2025	41.63	42.77	41.37	41.49	41.49	-0.34%	5,459,071
Nov 21, 2025	42.69	43.92	41.57	41.63	41.63	-2.96%	6,324,663
Nov 20, 2025	42.50	43.39	42.11	42.90	42.90	1.63%	5,959,453
Nov 19, 2025	42.55	42.78	41.86	42.21	42.21	-0.85%	2,923,200
Nov 18, 2025	42.90	43.35	42.32	42.57	42.57	-0.98%	4,059,733
Nov 17, 2025	42.75	43.20	42.18	42.99	42.99	0.16%	4,169,500
Nov 14, 2025	43.60	44.60	42.92	42.92	42.92	-2.19%	6,399,600
Nov 13, 2025	43.22	44.17	42.75	43.88	43.88	1.72%	7,465,699
Nov 12, 2025	43.40	44.20	43.10	43.14	43.14	-0.83%	6,848,271
Nov 11, 2025	43.29	43.70	42.83	43.50	43.50	-0.80%	7,456,571
Nov 10, 2025	41.62	44.23	41.56	43.85	43.85	5.33%	14,717,770
Nov 7, 2025	42.04	42.79	41.59	41.63	41.63	-1.02%	4,531,860
Nov 6, 2025	42.69	43.15	41.89	42.06	42.06	-1.48%	5,316,031
Nov 5, 2025	42.55	42.99	42.20	42.69	42.69	-	4,725,549
Nov 4, 2025	42.90	43.19	42.32	42.69	42.69	-0.74%	5,216,000
Nov 3, 2025	42.17	43.38	42.01	43.01	43.01	1.49%	11,656,700
Oct 31, 2025	39.75	43.50	39.75	42.38	42.38	5.74%	22,422,500
Oct 30, 2025	39.06	41.14	39.06	40.08	40.08	2.59%	13,758,630
Oct 29, 2025	39.40	39.49	38.74	39.07	39.07	-1.26%	5,489,089
Oct 28, 2025	39.65	39.95	39.50	39.57	39.57	-0.33%	3,285,283
Oct 27, 2025	39.70	39.95	39.56	39.70	39.70	-0.28%	3,522,208
Oct 24, 2025	40.31	40.98	39.77	39.81	39.81	-1.58%	5,536,786
Oct 23, 2025	40.01	40.48	39.78	40.45	40.45	0.65%	3,367,899
Oct 22, 2025	40.36	40.72	40.18	40.19	40.19	-0.86%	2,720,795
Oct 21, 2025	40.40	41.13	40.24	40.54	40.54	0.40%	3,135,002
Oct 20, 2025	40.41	40.75	40.13	40.38	40.38	-0.02%	2,833,295
Oct 17, 2025	40.95	40.95	40.30	40.39	40.39	-1.49%	3,853,587
Oct 16, 2025	40.52	41.03	40.42	41.00	41.00	0.91%	5,600,283
Oct 15, 2025	40.37	40.88	40.12	40.63	40.63	0.17%	5,460,455
Oct 14, 2025	39.93	41.06	39.93	40.56	40.56	2.17%	7,862,209
Oct 13, 2025	39.61	39.79	39.20	39.70	39.70	-1.66%	5,751,775
Oct 10, 2025	40.57	40.99	40.37	40.37	40.37	-0.64%	4,956,183
Oct 9, 2025	41.15	41.15	40.23	40.63	40.63	-1.26%	6,581,730
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