Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	31.60	32.03	31.27	31.54	-	-0.47%	2,327,700
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
Jun 11, 2026	34.45	34.80	33.40	34.36	32.86	-1.69%	6,013,495
Jun 10, 2026	33.82	35.59	33.80	34.95	33.42	3.10%	6,464,816
Jun 9, 2026	34.50	34.83	33.53	33.90	32.42	-2.67%	5,430,800
Jun 8, 2026	35.33	36.13	34.31	34.83	33.31	-0.85%	5,957,219
Jun 5, 2026	35.26	36.35	35.01	35.13	33.60	0.34%	5,881,655
Jun 4, 2026	35.80	36.30	34.88	35.01	33.48	-2.40%	5,440,157
Jun 3, 2026	36.41	36.42	35.36	35.87	34.30	-2.39%	7,549,500
Jun 2, 2026	37.44	38.40	36.46	36.75	35.15	-2.13%	8,012,812
Jun 1, 2026	36.89	38.66	36.41	37.55	35.91	1.62%	12,125,500
May 29, 2026	35.07	37.80	34.95	36.95	35.34	4.41%	14,153,440
May 28, 2026	36.06	36.40	35.01	35.39	33.85	-3.86%	10,605,740
May 27, 2026	36.30	37.87	35.60	36.81	35.20	0.30%	17,011,100
May 26, 2026	37.01	38.07	36.60	36.70	35.10	-1.24%	6,781,477
May 25, 2026	35.38	38.36	35.31	37.16	35.54	4.18%	10,007,740
May 22, 2026	36.69	36.87	35.38	35.67	34.11	-2.78%	4,935,995
May 21, 2026	36.60	37.88	36.56	36.69	35.09	-0.43%	6,670,430
May 20, 2026	36.23	37.26	36.20	36.85	35.24	1.15%	6,258,250
May 19, 2026	35.28	37.67	35.23	36.43	34.84	3.26%	8,386,778
May 18, 2026	35.26	35.66	34.40	35.28	33.74	-	4,924,297
May 15, 2026	35.81	36.09	35.20	35.28	33.74	-2.16%	6,009,900
May 14, 2026	35.40	37.54	35.40	36.06	34.49	1.84%	9,298,693
May 13, 2026	36.20	36.64	35.00	35.41	33.86	-3.01%	6,983,727
May 12, 2026	38.29	38.70	36.30	36.51	34.92	-4.60%	10,670,860
May 11, 2026	37.65	39.22	37.49	38.27	36.60	1.19%	5,732,251
May 8, 2026	38.02	38.40	37.76	37.82	36.17	-1.15%	4,841,134
May 7, 2026	37.90	39.12	37.81	38.26	36.59	0.76%	6,517,710
May 6, 2026	37.24	38.15	37.07	37.97	36.31	-0.08%	7,620,200
Apr 30, 2026	38.40	39.17	38.00	38.00	36.34	-2.16%	5,628,912
Apr 29, 2026	37.62	39.59	37.61	38.84	37.14	2.51%	13,681,130
Apr 28, 2026	38.28	38.84	37.40	37.89	36.24	-1.33%	7,121,298
Apr 27, 2026	39.02	39.18	38.01	38.40	36.72	-3.64%	10,892,140
Apr 24, 2026	39.00	40.88	38.65	39.85	38.11	2.13%	25,137,360