Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	40.07	42.48	40.00	42.18	42.18	5.24%	18,669,038
Jul 21, 2025	40.00	40.11	39.70	40.08	40.08	0.35%	5,479,047
Jul 18, 2025	39.33	40.15	39.33	39.94	39.94	1.47%	10,715,701
Jul 17, 2025	39.38	39.76	39.01	39.36	39.36	-0.28%	5,864,400
Jul 16, 2025	38.90	39.71	38.88	39.47	39.47	1.02%	6,307,963
Jul 15, 2025	39.90	40.13	38.85	39.07	39.07	-2.98%	10,256,596
Jul 14, 2025	40.33	40.48	39.92	40.27	40.27	-0.67%	6,107,217
Jul 11, 2025	40.60	40.93	40.08	40.54	40.54	-0.02%	9,960,148
Jul 10, 2025	40.10	40.58	40.03	40.55	40.55	0.82%	7,984,373
Jul 9, 2025	39.50	40.59	39.40	40.22	40.22	1.62%	12,138,108
Jul 8, 2025	39.20	39.60	39.06	39.58	39.58	0.71%	5,931,218
Jul 7, 2025	39.50	39.73	39.18	39.30	39.30	-0.51%	4,527,735