Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	11,112,442
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