Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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