Anhui Kouzi Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.37	17.94	17.33	17.78	17.78	2.77%	7,537,969
Sep 29, 2026	17.42	17.46	17.30	17.30	17.30	-0.69%	3,674,887
Sep 28, 2026	17.57	17.74	17.30	17.42	17.42	-0.91%	4,313,673
Sep 24, 2026	17.92	18.18	17.57	17.58	17.58	-2.33%	5,975,496
Sep 23, 2026	17.90	18.63	17.85	18.00	18.00	0.17%	9,651,080
Sep 22, 2026	17.76	18.38	17.72	17.97	17.97	0.84%	7,630,003
Sep 21, 2026	17.54	17.86	17.50	17.82	17.82	1.54%	5,676,322
Sep 18, 2026	17.35	17.55	17.33	17.55	17.55	1.15%	3,816,400
Sep 17, 2026	17.32	17.40	17.23	17.35	17.35	-	2,801,100
Sep 16, 2026	17.26	17.41	17.11	17.35	17.35	0.06%	4,208,227
Sep 15, 2026	17.49	17.52	17.31	17.34	17.34	-0.86%	4,095,700
Sep 14, 2026	17.55	17.73	17.38	17.49	17.49	-0.34%	6,030,856
Sep 11, 2026	18.05	18.09	17.43	17.55	17.55	-3.20%	11,631,100
Sep 10, 2026	18.60	18.63	18.09	18.13	18.13	-2.79%	8,912,725
Sep 9, 2026	19.46	19.46	18.60	18.65	18.65	-3.92%	12,686,131
Sep 8, 2026	19.33	19.50	19.28	19.41	19.41	0.21%	4,343,914
Sep 7, 2026	19.40	19.50	19.26	19.37	19.37	-0.15%	3,709,200
Sep 4, 2026	19.02	19.66	19.01	19.40	19.40	2.16%	7,164,398
Sep 3, 2026	19.07	19.25	18.96	18.99	18.99	-0.73%	2,647,502
Sep 2, 2026	19.32	19.43	19.05	19.13	19.13	-1.19%	3,563,382
Sep 1, 2026	18.87	19.49	18.85	19.36	19.36	2.54%	6,469,899
Aug 31, 2026	19.11	19.20	18.83	18.88	18.88	-1.51%	3,990,247
Aug 28, 2026	19.00	19.22	18.82	19.17	19.17	0.31%	4,591,712
Aug 27, 2026	19.15	19.22	18.94	19.11	19.11	-0.83%	3,735,107
Aug 26, 2026	19.10	19.30	19.05	19.27	19.27	0.36%	2,686,448
Aug 25, 2026	19.10	19.20	18.99	19.20	19.20	1.37%	3,212,531
Aug 24, 2026	18.90	19.11	18.77	18.94	18.94	-	3,956,193
Aug 21, 2026	19.30	19.30	18.87	18.94	18.94	-1.66%	4,058,500
Aug 20, 2026	18.91	19.36	18.91	19.26	19.26	1.58%	4,405,000
Aug 19, 2026	19.30	19.50	18.94	18.96	18.96	-2.32%	4,403,617
Aug 18, 2026	19.41	19.63	19.26	19.41	19.41	-0.36%	4,520,769
Aug 17, 2026	19.68	19.69	19.22	19.48	19.48	-2.01%	6,723,656
Aug 14, 2026	20.47	20.47	19.85	19.88	19.88	-2.45%	6,138,765
Aug 13, 2026	20.30	20.77	20.30	20.38	20.38	-0.34%	7,751,434
Aug 12, 2026	20.11	20.73	20.00	20.45	20.45	1.34%	8,396,090
Aug 11, 2026	20.40	20.75	20.12	20.18	20.18	-1.56%	6,611,916
Aug 10, 2026	19.98	20.63	19.98	20.50	20.50	1.89%	9,603,003
Aug 7, 2026	19.96	20.17	19.51	20.12	20.12	0.80%	9,523,002
Aug 6, 2026	20.10	20.24	19.78	19.96	19.96	-0.60%	8,971,400
Aug 5, 2026	20.50	20.51	19.92	20.08	20.08	-0.99%	8,007,866
Aug 4, 2026	20.66	20.90	20.23	20.28	20.28	-2.12%	8,123,235
Aug 3, 2026	20.77	20.99	20.52	20.72	20.72	-0.58%	7,249,000
Jul 31, 2026	20.10	20.85	20.02	20.84	20.84	0.29%	12,356,127
Jul 30, 2026	19.65	21.48	19.50	20.78	20.78	5.59%	20,652,934
Jul 29, 2026	19.44	19.88	19.40	19.68	19.68	1.08%	7,150,519
Jul 28, 2026	19.15	19.58	19.05	19.47	19.47	1.67%	6,608,429
Jul 27, 2026	18.83	19.24	18.77	19.15	19.15	1.70%	4,718,529
Jul 24, 2026	19.48	19.62	18.76	18.83	18.83	-3.73%	5,118,234
Jul 23, 2026	19.75	19.81	19.44	19.56	19.56	-2.05%	5,318,153
Jul 22, 2026	19.55	20.00	19.30	19.97	19.97	1.47%	7,717,302