JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.95	20.08	19.79	19.85	-	-0.60%	3,493,548
Jan 21, 2026	20.76	20.88	19.83	19.97	19.97	-4.04%	7,723,885
Jan 20, 2026	20.61	20.86	20.55	20.81	20.81	1.02%	3,449,390
Jan 19, 2026	20.43	20.75	20.41	20.60	20.60	0.44%	2,643,789
Jan 16, 2026	20.60	20.84	20.36	20.51	20.51	-0.10%	3,625,116
Jan 15, 2026	20.50	20.78	20.45	20.53	20.53	-0.53%	2,455,968
Jan 14, 2026	20.75	21.15	20.44	20.64	20.64	-0.53%	4,937,720
Jan 13, 2026	20.80	21.00	20.68	20.75	20.75	-0.77%	4,467,049
Jan 12, 2026	20.60	21.09	20.54	20.91	20.91	1.11%	4,635,238
Jan 9, 2026	20.76	20.95	20.55	20.68	20.68	-0.19%	3,665,722
Jan 8, 2026	20.90	20.90	20.62	20.72	20.72	-1.33%	3,424,653
Jan 7, 2026	20.81	21.27	20.69	21.00	21.00	0.38%	5,252,625
Jan 6, 2026	20.56	21.10	20.52	20.92	20.92	1.31%	4,719,669
Jan 5, 2026	20.35	20.75	20.30	20.65	20.65	1.13%	3,812,235
Dec 31, 2025	20.65	20.83	20.30	20.42	20.42	-1.40%	3,495,812
Dec 30, 2025	20.55	20.85	20.31	20.71	20.71	0.19%	3,612,700
Dec 29, 2025	20.54	20.85	20.33	20.67	20.67	0.49%	3,661,167
Dec 26, 2025	20.30	20.80	20.23	20.57	20.57	0.69%	5,096,581
Dec 25, 2025	19.76	20.69	19.71	20.43	20.43	3.08%	8,242,130
Dec 24, 2025	19.73	19.93	19.60	19.82	19.82	0.30%	2,365,400
Dec 23, 2025	19.86	19.95	19.60	19.76	19.76	-0.75%	3,307,450
Dec 22, 2025	20.09	20.16	19.85	19.91	19.91	-0.99%	2,868,890
Dec 19, 2025	19.81	20.23	19.66	20.11	20.11	1.51%	3,578,505
Dec 18, 2025	19.96	20.11	19.74	19.81	19.81	-0.90%	3,069,000
Dec 17, 2025	20.20	20.24	19.80	19.99	19.99	-1.28%	3,804,960
Dec 16, 2025	19.82	20.43	19.80	20.25	20.25	0.60%	5,400,480
Dec 15, 2025	19.96	20.58	19.88	20.13	20.13	2.55%	7,925,305
Dec 12, 2025	20.00	20.18	19.51	19.63	19.63	-0.61%	5,280,795
Dec 11, 2025	20.00	20.16	19.72	19.75	19.75	-1.99%	2,667,040
Dec 10, 2025	19.95	20.38	19.81	20.15	20.15	1.10%	3,225,595
Dec 9, 2025	20.02	20.25	19.80	19.93	19.93	-0.65%	3,077,138
Dec 8, 2025	20.10	20.24	20.03	20.06	20.06	-0.84%	2,337,166
Dec 5, 2025	19.75	20.44	19.51	20.23	20.23	3.74%	5,013,985
Dec 4, 2025	19.84	19.93	19.43	19.50	19.50	-1.86%	3,732,400
Dec 3, 2025	20.15	20.32	19.77	19.87	19.87	-1.39%	3,498,900
Dec 2, 2025	20.62	20.67	20.14	20.15	20.15	-2.66%	3,136,644
Dec 1, 2025	20.66	20.83	20.60	20.70	20.70	0.19%	2,817,870
Nov 28, 2025	20.35	20.74	20.22	20.66	20.66	1.27%	2,999,920
Nov 27, 2025	20.51	20.62	20.31	20.40	20.40	-0.20%	2,801,190
Nov 26, 2025	20.70	20.88	20.39	20.44	20.44	-1.97%	4,324,505
Nov 25, 2025	20.72	20.87	20.59	20.85	20.85	-	3,970,000
Nov 24, 2025	20.30	20.97	20.30	20.85	20.85	1.86%	6,111,400
Nov 21, 2025	20.33	20.98	19.88	20.47	20.47	-0.10%	7,620,784
Nov 20, 2025	20.35	20.62	20.09	20.49	20.49	0.44%	5,392,552
Nov 19, 2025	20.46	20.65	20.31	20.40	20.40	-0.29%	2,367,300
Nov 18, 2025	20.81	20.95	20.41	20.46	20.46	-2.15%	3,693,765
Nov 17, 2025	21.01	21.29	20.84	20.91	20.91	-1.27%	4,730,290
Nov 14, 2025	21.32	22.20	21.15	21.18	21.18	-1.03%	7,594,070
Nov 13, 2025	20.86	21.60	20.73	21.40	21.40	2.54%	9,864,809
Nov 12, 2025	21.01	21.22	20.85	20.87	20.87	-1.32%	6,065,622