Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	45.00	45.00	43.30	43.58	43.58	-3.48%	9,167,496
Nov 10, 2026	44.15	45.39	43.71	45.15	45.15	0.47%	8,415,280
Nov 9, 2026	44.51	45.63	44.28	44.94	44.94	0.74%	8,021,030
Nov 6, 2026	46.43	46.75	44.21	44.61	44.61	-3.36%	12,037,892
Nov 5, 2026	45.60	46.39	44.90	46.16	46.16	1.45%	14,322,225
Nov 4, 2026	46.12	47.30	44.50	45.50	45.50	-2.47%	15,723,350
Nov 3, 2026	46.12	48.00	45.70	46.65	46.65	-3.87%	17,070,466
Nov 2, 2026	45.13	48.92	44.80	48.53	48.53	9.13%	25,588,438
Oct 30, 2026	41.10	44.47	41.00	44.47	44.47	9.99%	8,879,756
Oct 29, 2026	39.94	41.23	39.94	40.43	40.43	0.82%	3,979,873
Oct 28, 2026	41.45	41.50	40.01	40.10	40.10	-3.26%	6,709,573
Oct 27, 2026	42.20	42.88	41.45	41.45	41.45	-2.81%	4,587,409
Oct 26, 2026	41.08	42.80	40.88	42.65	42.65	3.07%	7,893,506
Oct 23, 2026	40.00	41.45	39.10	41.38	41.38	5.99%	8,268,830
Oct 22, 2026	38.92	39.75	37.51	39.04	39.04	0.05%	5,173,396
Oct 21, 2026	40.00	40.32	38.86	39.02	39.02	-2.50%	3,359,800
Oct 20, 2026	40.59	40.87	39.55	40.02	40.02	-1.31%	5,204,700
Oct 19, 2026	39.80	41.68	39.01	40.55	40.55	1.37%	7,552,870
Oct 16, 2026	38.10	40.20	38.07	40.00	40.00	3.63%	6,754,504
Oct 15, 2026	38.38	40.64	38.01	38.60	38.60	0.29%	5,835,726
Oct 14, 2026	37.05	39.08	37.05	38.49	38.49	2.64%	4,504,105
Oct 13, 2026	38.20	38.42	37.29	37.50	37.50	-1.57%	3,512,136
Oct 12, 2026	38.80	39.35	37.80	38.10	38.10	-1.98%	2,253,089
Oct 9, 2026	38.46	39.15	37.90	38.87	38.87	0.96%	2,970,034
Oct 8, 2026	38.35	38.79	37.95	38.50	38.50	-0.57%	2,778,001
Sep 30, 2026	37.70	39.92	37.39	38.72	38.72	3.39%	5,473,984
Sep 29, 2026	36.94	37.57	36.90	37.45	37.45	0.94%	1,927,598
Sep 28, 2026	37.20	37.93	36.70	37.10	37.10	-0.27%	2,434,214
Sep 24, 2026	38.78	39.20	37.07	37.20	37.20	-4.96%	3,709,865
Sep 23, 2026	38.79	39.86	38.51	39.14	39.14	0.62%	4,190,740
Sep 22, 2026	38.77	39.16	38.21	38.90	38.90	0.34%	2,831,539
Sep 21, 2026	37.44	39.00	37.30	38.77	38.77	2.65%	4,144,600
Sep 18, 2026	37.90	38.35	37.68	37.77	37.77	-0.71%	2,156,200
Sep 17, 2026	37.76	38.30	37.03	38.04	38.04	0.74%	3,762,724
Sep 16, 2026	37.60	37.79	37.26	37.76	37.76	-0.03%	2,462,939
Sep 15, 2026	38.20	38.50	37.70	37.77	37.77	-0.74%	1,616,100
Sep 14, 2026	38.07	38.79	37.80	38.05	38.05	0.58%	2,603,500
Sep 11, 2026	38.09	38.40	37.34	37.83	37.83	-1.33%	4,481,530
Sep 10, 2026	39.80	39.95	38.30	38.34	38.34	-3.91%	4,322,800
Sep 9, 2026	40.61	40.69	39.63	39.90	39.90	-2.52%	3,335,000
Sep 8, 2026	41.00	41.39	40.08	40.93	40.93	-0.15%	3,235,717
Sep 7, 2026	41.05	41.09	40.38	40.99	40.99	-0.15%	4,094,083
Sep 4, 2026	40.00	41.96	39.86	41.05	41.05	2.42%	6,020,400
Sep 3, 2026	40.29	41.18	39.88	40.08	40.08	-0.50%	3,685,009
Sep 2, 2026	40.82	42.10	40.22	40.28	40.28	-2.07%	4,976,116
Sep 1, 2026	39.84	42.42	39.84	41.13	41.13	2.14%	8,688,114
Aug 31, 2026	40.50	40.85	39.67	40.27	40.27	-0.59%	5,318,900
Aug 28, 2026	39.37	40.78	38.38	40.51	40.51	2.87%	6,436,161
Aug 27, 2026	38.50	39.39	38.02	39.38	39.38	1.23%	4,646,543
Aug 26, 2026	39.80	39.80	37.68	38.90	38.90	-1.42%	9,638,024