Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.69	36.87	35.38	35.67	35.67	-2.78%	4,935,995
May 21, 2026	36.60	37.88	36.56	36.69	36.69	-0.43%	6,670,430
May 20, 2026	36.23	37.26	36.20	36.85	36.85	1.15%	6,258,250
May 19, 2026	35.28	37.67	35.23	36.43	36.43	3.26%	8,386,778
May 18, 2026	35.26	35.66	34.40	35.28	35.28	-	4,924,297
May 15, 2026	35.81	36.09	35.20	35.28	35.28	-2.16%	6,009,900
May 14, 2026	35.40	37.54	35.40	36.06	36.06	1.84%	9,298,693
May 13, 2026	36.20	36.64	35.00	35.41	35.41	-3.01%	6,983,727
May 12, 2026	38.29	38.70	36.30	36.51	36.51	-4.60%	10,670,860
May 11, 2026	37.65	39.22	37.49	38.27	38.27	1.19%	5,732,251
May 8, 2026	38.02	38.40	37.76	37.82	37.82	-1.15%	4,841,134
May 7, 2026	37.90	39.12	37.81	38.26	38.26	0.76%	6,517,710
May 6, 2026	37.24	38.15	37.07	37.97	37.97	-0.08%	7,620,200
Apr 30, 2026	38.40	39.17	38.00	38.00	38.00	-2.16%	5,628,912
Apr 29, 2026	37.62	39.59	37.61	38.84	38.84	2.51%	13,681,130
Apr 28, 2026	38.28	38.84	37.40	37.89	37.89	-1.33%	7,121,298
Apr 27, 2026	39.02	39.18	38.01	38.40	38.40	-3.64%	10,892,140
Apr 24, 2026	39.00	40.88	38.65	39.85	39.85	2.13%	25,137,360
Apr 23, 2026	37.77	39.02	37.63	39.02	39.02	10.01%	17,089,450
Apr 22, 2026	35.14	35.66	35.11	35.47	35.47	0.65%	3,075,700
Apr 21, 2026	35.13	35.75	35.03	35.24	35.24	0.31%	1,929,692
Apr 20, 2026	34.54	35.17	34.35	35.13	35.13	1.62%	3,614,098
Apr 17, 2026	35.30	35.48	34.01	34.57	34.57	-3.27%	6,076,450
Apr 16, 2026	35.82	36.38	35.70	35.74	35.74	-0.22%	3,152,352
Apr 15, 2026	35.57	35.88	35.20	35.82	35.82	0.65%	2,808,095
Apr 14, 2026	35.84	35.91	35.06	35.59	35.59	-0.56%	3,208,400
Apr 13, 2026	35.57	35.79	35.00	35.79	35.79	0.31%	2,242,393
Apr 10, 2026	35.27	35.95	35.25	35.68	35.68	1.16%	2,778,395
Apr 9, 2026	35.45	35.70	35.00	35.27	35.27	-1.37%	3,278,836
Apr 8, 2026	35.61	35.81	35.37	35.76	35.76	0.70%	3,862,773
Apr 7, 2026	35.51	35.79	34.88	35.51	35.51	-0.03%	3,592,253
Apr 3, 2026	36.35	36.35	35.28	35.52	35.52	-2.28%	6,366,201
Apr 2, 2026	34.00	36.84	34.00	36.35	36.35	6.69%	15,114,630
Apr 1, 2026	32.71	34.35	32.39	34.07	34.07	4.83%	9,504,571
Mar 31, 2026	34.00	34.89	32.46	32.50	32.50	0.34%	8,720,994
Mar 30, 2026	31.60	32.40	31.53	32.39	32.39	1.31%	2,511,300
Mar 27, 2026	31.42	32.18	31.35	31.97	31.97	0.76%	1,872,996
Mar 26, 2026	32.54	32.94	31.71	31.73	31.73	-2.67%	2,425,440
Mar 25, 2026	32.46	32.68	32.32	32.60	32.60	0.40%	2,160,340
Mar 24, 2026	32.79	32.81	31.86	32.47	32.47	1.98%	2,295,118
Mar 23, 2026	32.71	33.00	31.75	31.84	31.84	-4.96%	4,801,121
Mar 20, 2026	34.33	34.44	33.50	33.50	33.50	-2.05%	3,231,595
Mar 19, 2026	35.35	35.40	34.18	34.20	34.20	-3.74%	3,570,816
Mar 18, 2026	35.76	35.78	35.33	35.53	35.53	-0.45%	2,244,683
Mar 17, 2026	35.83	35.92	35.50	35.69	35.69	-0.45%	2,432,000
Mar 16, 2026	35.34	36.02	35.34	35.85	35.85	1.04%	3,238,671
Mar 13, 2026	35.32	35.70	35.18	35.48	35.48	0.14%	2,262,300
Mar 12, 2026	35.71	35.72	35.15	35.43	35.43	-0.87%	3,556,298
Mar 11, 2026	35.97	35.97	35.68	35.74	35.74	-0.47%	2,309,676
Mar 10, 2026	36.19	36.19	35.77	35.91	35.91	-0.19%	3,029,200