Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.70	39.92	37.39	38.72	38.72	3.39%	5,448,653
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%	4,600,043
Aug 26, 2026	39.80	39.80	37.68	38.90	38.90	-1.42%	9,638,024
Aug 25, 2026	39.37	40.19	39.18	39.46	39.46	-0.83%	4,245,076
Aug 24, 2026	38.92	40.54	38.58	39.79	39.79	2.10%	7,387,066
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%	12,209,015
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%	10,658,198
Aug 10, 2026	36.90	40.50	36.66	40.18	40.18	8.45%	14,580,207
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