Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.08	42.90	41.81	42.27	42.27	-0.21%	8,066,218
Feb 5, 2026	42.32	43.10	42.03	42.36	42.36	-0.80%	9,357,769
Feb 4, 2026	41.41	43.05	41.23	42.70	42.70	2.69%	13,097,003
Feb 3, 2026	41.10	42.36	41.07	41.58	41.58	-0.12%	8,164,240
Feb 2, 2026	40.58	42.60	40.39	41.63	41.63	2.46%	13,858,520
Jan 30, 2026	42.21	42.21	40.62	40.63	40.63	-4.69%	15,836,950
Jan 29, 2026	38.76	42.63	38.68	42.63	42.63	10.01%	21,396,200
Jan 28, 2026	38.41	39.00	38.35	38.75	38.75	0.62%	2,870,249
Jan 27, 2026	38.79	38.88	38.30	38.51	38.51	-1.16%	2,933,008
Jan 26, 2026	38.86	39.07	38.42	38.96	38.96	-0.41%	3,795,497
Jan 23, 2026	38.89	39.27	38.80	39.12	39.12	0.72%	3,214,001
Jan 22, 2026	38.94	39.05	38.70	38.84	38.84	-0.31%	3,329,948
Jan 21, 2026	39.94	39.94	38.89	38.96	38.96	-2.31%	6,802,000
Jan 20, 2026	39.26	40.20	39.15	39.88	39.88	1.63%	8,611,599
Jan 19, 2026	38.89	39.30	38.61	39.24	39.24	0.64%	4,664,600
Jan 16, 2026	39.14	39.26	38.80	38.99	38.99	-0.23%	4,626,704
Jan 15, 2026	39.30	39.78	38.93	39.08	39.08	-0.66%	4,994,800
Jan 14, 2026	39.42	40.15	39.06	39.34	39.34	-0.56%	6,343,046
Jan 13, 2026	40.13	40.35	39.44	39.56	39.56	-1.54%	5,897,138
Jan 12, 2026	39.69	40.30	39.69	40.18	40.18	0.85%	6,716,464
Jan 9, 2026	39.75	40.29	39.55	39.84	39.84	0.38%	4,070,100
Jan 8, 2026	39.61	39.88	39.25	39.69	39.69	-0.23%	3,941,028
Jan 7, 2026	40.25	40.50	39.68	39.78	39.78	-1.14%	5,485,700
Jan 6, 2026	40.11	40.27	39.81	40.24	40.24	0.32%	3,954,300
Jan 5, 2026	39.54	40.51	39.45	40.11	40.11	1.39%	5,004,452
Dec 31, 2025	40.00	40.36	39.41	39.56	39.56	-1.27%	3,695,632
Dec 30, 2025	39.70	40.55	39.61	40.07	40.07	0.33%	4,161,618
Dec 29, 2025	39.80	40.81	39.71	39.94	39.94	0.18%	5,105,579
Dec 26, 2025	40.16	40.22	39.68	39.87	39.87	-1.21%	3,575,130
Dec 25, 2025	39.77	40.78	39.72	40.36	40.36	1.46%	4,705,021
Dec 24, 2025	39.99	40.05	39.41	39.78	39.78	-0.50%	2,526,260
Dec 23, 2025	40.10	40.38	39.79	39.98	39.98	-0.65%	2,469,520
Dec 22, 2025	39.95	40.74	39.89	40.24	40.24	0.37%	3,761,497
Dec 19, 2025	39.02	40.45	38.73	40.09	40.09	3.09%	6,645,644
Dec 18, 2025	39.26	39.47	38.88	38.89	38.89	-0.97%	2,865,100
Dec 17, 2025	39.50	39.53	38.85	39.27	39.27	-0.53%	3,750,084
Dec 16, 2025	39.03	39.90	39.02	39.48	39.48	0.15%	4,346,487
Dec 15, 2025	39.84	40.50	39.20	39.42	39.42	0.82%	9,248,937
Dec 12, 2025	39.11	39.98	38.96	39.10	39.10	0.46%	5,712,935
Dec 11, 2025	39.25	39.49	38.86	38.92	38.92	-1.02%	2,929,562
Dec 10, 2025	39.09	39.64	38.71	39.32	39.32	0.98%	4,129,099
Dec 9, 2025	39.72	39.79	38.83	38.94	38.94	-2.16%	5,391,521
Dec 8, 2025	40.34	40.43	39.67	39.80	39.80	-0.92%	3,299,391
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