Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.70	39.85	38.90	38.97	38.97	-2.45%	5,543,300
Aug 20, 2026	39.50	40.33	39.18	39.95	39.95	1.14%	6,129,665
Aug 19, 2026	39.60	40.20	39.00	39.50	39.50	-1.50%	5,874,108
Aug 18, 2026	39.48	40.48	39.45	40.10	40.10	1.78%	6,570,150
Aug 17, 2026	40.92	40.93	38.66	39.40	39.40	-4.53%	12,209,010
Aug 14, 2026	41.82	42.38	41.03	41.27	41.27	-1.41%	5,550,576
Aug 13, 2026	41.94	42.99	41.70	41.86	41.86	-0.17%	9,657,731
Aug 12, 2026	40.34	42.55	39.98	41.93	41.93	4.17%	11,245,826
Aug 11, 2026	39.06	41.35	39.01	40.25	40.25	0.17%	10,658,190
Aug 10, 2026	36.90	40.50	36.66	40.18	40.18	8.45%	14,580,200
Aug 7, 2026	36.87	37.10	36.02	37.05	37.05	0.46%	6,386,900
Aug 6, 2026	36.90	37.07	36.36	36.88	36.88	0.19%	5,673,756
Aug 5, 2026	37.11	37.23	36.00	36.81	36.81	-0.78%	6,445,866
Aug 4, 2026	37.75	37.75	36.90	37.10	37.10	-1.22%	5,366,910
Aug 3, 2026	38.78	38.80	37.54	37.56	37.56	-3.37%	7,414,783
Jul 31, 2026	36.37	39.33	36.37	38.87	38.87	1.97%	10,587,559
Jul 30, 2026	36.36	39.26	36.36	38.12	38.12	4.01%	13,671,393
Jul 29, 2026	36.40	37.40	36.38	36.65	36.65	-0.79%	7,574,394
Jul 28, 2026	35.24	37.20	35.06	36.94	36.94	4.82%	10,293,381
Jul 27, 2026	34.82	35.69	34.65	35.24	35.24	0.80%	4,311,054
Jul 24, 2026	35.54	35.75	34.70	34.96	34.96	-2.21%	5,205,442
Jul 23, 2026	35.79	36.22	34.97	35.75	35.75	-1.35%	8,875,584
Jul 22, 2026	34.50	36.25	33.87	36.24	36.24	4.05%	11,467,319
Jul 21, 2026	35.00	35.54	34.50	34.83	34.83	-0.57%	11,418,237
Jul 20, 2026	33.45	35.77	33.13	35.03	35.03	4.72%	12,597,880
Jul 17, 2026	34.90	35.18	33.32	33.45	33.45	-4.65%	7,849,011
Jul 16, 2026	33.66	35.63	33.49	35.08	35.08	3.73%	11,431,951
Jul 15, 2026	31.60	34.45	31.47	33.82	33.82	5.62%	11,112,440
Jul 14, 2026	32.33	32.73	31.54	32.02	32.02	-0.87%	4,376,592
Jul 13, 2026	32.13	32.42	31.50	32.30	32.30	-0.03%	5,180,811
Jul 10, 2026	30.88	32.75	30.68	32.31	32.31	3.86%	6,893,869
Jul 9, 2026	31.88	31.99	30.87	31.11	31.11	-3.05%	4,157,299
Jul 8, 2026	31.60	32.34	31.27	32.09	32.09	1.26%	5,149,184
Jul 7, 2026	32.20	32.75	31.56	31.69	31.69	-3.09%	4,476,400
Jul 6, 2026	31.57	33.15	31.30	32.70	32.70	3.55%	8,811,599
Jul 3, 2026	30.57	31.65	30.49	31.58	31.58	3.85%	7,196,500
Jul 2, 2026	30.05	30.88	29.79	30.41	30.41	0.56%	6,266,400
Jul 1, 2026	29.57	30.63	29.22	30.24	30.24	2.16%	6,187,381
Jun 30, 2026	30.07	30.23	29.16	29.60	29.60	-2.15%	5,414,659
Jun 29, 2026	29.45	31.18	28.70	30.25	30.25	2.37%	8,318,715
Jun 26, 2026	30.16	30.62	29.55	29.55	29.55	-3.08%	4,935,000
Jun 25, 2026	30.48	31.88	29.96	30.49	30.49	-0.46%	9,573,916
Jun 24, 2026	31.50	32.20	30.58	30.63	30.63	-3.07%	5,094,502
Jun 23, 2026	32.00	32.68	31.48	31.60	31.60	-1.68%	4,669,520
Jun 22, 2026	31.60	32.58	31.03	32.14	32.14	0.72%	6,300,516
Jun 18, 2026	32.88	32.88	31.60	31.91	31.91	-3.04%	6,124,137
Jun 17, 2026	33.09	33.18	32.31	32.91	32.91	-0.54%	4,160,027
Jun 16, 2026	33.36	33.41	32.96	33.09	33.09	-1.63%	3,360,208
Jun 15, 2026	32.81	33.86	32.81	33.64	33.64	1.69%	5,038,923
Jun 12, 2026	32.86	33.78	32.41	33.08	33.08	0.67%	5,366,773