Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.52	26.60	26.31	26.34	26.34	-0.04%	3,097,194
Mar 4, 2026	26.99	27.00	26.34	26.35	26.35	-2.84%	5,537,000
Mar 3, 2026	27.36	27.67	26.99	27.12	27.12	-1.24%	6,750,801
Mar 2, 2026	27.86	27.93	27.29	27.46	27.46	-2.38%	6,135,260
Feb 27, 2026	28.09	28.17	28.03	28.13	28.13	0.29%	3,383,940
Feb 26, 2026	28.10	28.13	27.92	28.05	28.05	-0.28%	4,965,000
Feb 25, 2026	28.05	28.24	27.99	28.13	28.13	0.29%	7,847,615
Feb 24, 2026	28.63	28.64	27.95	28.05	28.05	-1.44%	6,662,717
Feb 13, 2026	28.57	28.79	28.44	28.46	28.46	-0.35%	3,724,439
Feb 12, 2026	28.84	28.87	28.53	28.56	28.56	-0.94%	3,135,627
Feb 11, 2026	28.90	29.04	28.78	28.83	28.83	-0.31%	3,391,092
Feb 10, 2026	29.21	29.22	28.89	28.92	28.92	-1.09%	4,118,500
Feb 9, 2026	29.17	29.31	29.03	29.24	29.24	0.38%	4,745,190
Feb 6, 2026	29.68	29.78	29.00	29.13	29.13	-2.44%	7,693,542
Feb 5, 2026	29.78	30.23	29.71	29.86	29.86	-0.20%	8,139,096
Feb 4, 2026	29.82	30.31	29.44	29.92	29.92	0.23%	8,784,550
Feb 3, 2026	29.60	30.41	29.54	29.85	29.85	-0.43%	8,468,826
Feb 2, 2026	29.26	31.08	29.17	29.98	29.98	1.97%	13,552,740
Jan 30, 2026	31.34	31.35	29.40	29.40	29.40	-6.19%	18,322,480
Jan 29, 2026	28.49	31.34	28.23	31.34	31.34	10.00%	25,832,400
Jan 28, 2026	28.37	28.53	27.92	28.49	28.49	0.39%	6,213,556
Jan 27, 2026	29.12	29.12	28.21	28.38	28.38	-2.67%	8,030,246
Jan 26, 2026	29.50	29.67	29.07	29.16	29.16	-1.75%	5,242,600
Jan 23, 2026	29.50	29.72	29.46	29.68	29.68	0.47%	3,562,488
Jan 22, 2026	29.44	29.57	29.41	29.54	29.54	0.34%	2,446,088
Jan 21, 2026	29.46	29.51	29.29	29.44	29.44	-0.20%	2,840,490
Jan 20, 2026	29.35	29.60	29.30	29.50	29.50	0.27%	3,525,123
Jan 19, 2026	29.32	29.45	29.18	29.42	29.42	0.20%	3,093,516
Jan 16, 2026	29.78	29.81	29.28	29.36	29.36	-1.18%	6,326,683
Jan 15, 2026	29.88	30.03	29.70	29.71	29.71	-0.83%	5,017,817
Jan 14, 2026	30.02	30.33	29.86	29.96	29.96	-0.23%	6,020,508
Jan 13, 2026	30.36	30.37	29.96	30.03	30.03	-1.15%	6,031,367
Jan 12, 2026	30.25	30.46	30.21	30.38	30.38	0.56%	5,151,092
Jan 9, 2026	30.05	30.25	30.00	30.21	30.21	0.57%	3,842,516
Jan 8, 2026	30.10	30.25	29.80	30.04	30.04	-0.92%	5,120,676
Jan 7, 2026	30.60	30.67	30.31	30.32	30.32	-0.52%	3,141,865
Jan 6, 2026	30.30	30.49	30.29	30.48	30.48	0.43%	2,905,826
Jan 5, 2026	30.05	30.41	30.03	30.35	30.35	1.00%	2,905,701
Dec 31, 2025	30.23	30.40	30.03	30.05	30.05	-0.69%	2,723,350
Dec 30, 2025	30.30	30.50	30.23	30.26	30.26	-0.39%	2,232,055
Dec 29, 2025	30.73	30.73	30.38	30.38	30.38	-1.17%	2,776,440
Dec 26, 2025	30.96	30.98	30.71	30.74	30.74	-1.13%	2,924,800
Dec 25, 2025	30.76	31.31	30.65	31.09	31.09	1.07%	3,648,993
Dec 24, 2025	30.78	30.82	30.54	30.76	30.76	-0.06%	2,025,553
Dec 23, 2025	31.14	31.15	30.70	30.78	30.78	-1.09%	2,463,703
Dec 22, 2025	31.30	31.35	31.05	31.12	31.12	-0.19%	2,419,500
Dec 19, 2025	30.95	31.34	30.86	31.18	31.18	0.81%	2,812,798
Dec 18, 2025	30.96	31.14	30.87	30.93	30.93	-0.23%	1,945,100
Dec 17, 2025	31.12	31.16	30.64	31.00	31.00	-0.48%	3,548,360
Dec 16, 2025	31.36	31.36	31.00	31.15	31.15	-0.83%	3,593,025