JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.83	19.98	19.52	19.71	19.71	0.25%	6,128,480
Mar 4, 2026	19.82	20.07	19.57	19.66	19.66	-1.90%	6,587,193
Mar 3, 2026	20.52	20.80	19.95	20.04	20.04	-2.43%	10,663,405
Mar 2, 2026	20.67	21.23	20.33	20.54	20.54	-3.88%	8,649,687
Feb 27, 2026	21.26	22.00	21.25	21.37	21.37	0.75%	9,241,449
Feb 26, 2026	21.50	21.86	21.09	21.21	21.21	-1.35%	8,428,400
Feb 25, 2026	20.90	21.66	20.82	21.50	21.50	2.87%	9,434,100
Feb 24, 2026	21.59	21.69	20.85	20.90	20.90	-1.55%	9,420,429
Feb 13, 2026	22.10	22.37	21.23	21.23	21.23	-3.02%	8,944,408
Feb 12, 2026	22.15	22.34	21.88	21.89	21.89	-1.31%	8,769,810
Feb 11, 2026	22.59	22.74	22.05	22.18	22.18	-1.86%	10,324,841
Feb 10, 2026	22.80	23.20	22.00	22.60	22.60	-2.59%	13,805,020
Feb 9, 2026	22.88	23.85	22.68	23.20	23.00	1.40%	18,969,710
Feb 6, 2026	23.97	24.12	22.80	22.88	22.68	-4.15%	23,630,430
Feb 5, 2026	23.51	26.08	23.51	23.87	23.66	-0.62%	32,499,000
Feb 4, 2026	24.86	25.10	23.61	24.02	23.81	-3.38%	28,368,270
Feb 3, 2026	23.07	25.61	23.07	24.86	24.65	3.67%	41,938,450
Feb 2, 2026	21.41	23.98	21.41	23.98	23.77	10.00%	39,458,570
Jan 30, 2026	22.38	23.60	21.80	21.80	21.61	1.21%	31,433,250
Jan 29, 2026	19.55	21.54	19.47	21.54	21.35	10.01%	15,999,660
Jan 28, 2026	19.54	19.69	19.32	19.58	19.41	0.20%	3,810,898
Jan 27, 2026	19.78	19.82	19.41	19.54	19.37	-1.46%	3,513,873
Jan 26, 2026	19.95	19.98	19.43	19.83	19.66	-1.05%	5,046,140
Jan 23, 2026	19.90	20.07	19.88	20.04	19.87	0.86%	2,989,184
Jan 22, 2026	19.95	20.08	19.79	19.87	19.70	-0.50%	3,574,848
Jan 21, 2026	20.76	20.88	19.83	19.97	19.80	-4.04%	7,723,885
Jan 20, 2026	20.61	20.86	20.55	20.81	20.63	1.02%	3,449,390
Jan 19, 2026	20.43	20.75	20.41	20.60	20.42	0.44%	2,643,789
Jan 16, 2026	20.60	20.84	20.36	20.51	20.33	-0.10%	3,625,116
Jan 15, 2026	20.50	20.78	20.45	20.53	20.35	-0.53%	2,455,968
Jan 14, 2026	20.75	21.15	20.44	20.64	20.46	-0.53%	4,937,720
Jan 13, 2026	20.80	21.00	20.68	20.75	20.57	-0.77%	4,467,049
Jan 12, 2026	20.60	21.09	20.54	20.91	20.73	1.11%	4,635,238
Jan 9, 2026	20.76	20.95	20.55	20.68	20.50	-0.19%	3,665,722
Jan 8, 2026	20.90	20.90	20.62	20.72	20.54	-1.33%	3,424,653
Jan 7, 2026	20.81	21.27	20.69	21.00	20.82	0.38%	5,252,625
Jan 6, 2026	20.56	21.10	20.52	20.92	20.74	1.31%	4,719,669
Jan 5, 2026	20.35	20.75	20.30	20.65	20.47	1.13%	3,812,235
Dec 31, 2025	20.65	20.83	20.30	20.42	20.24	-1.40%	3,495,812
Dec 30, 2025	20.55	20.85	20.31	20.71	20.53	0.19%	3,612,700
Dec 29, 2025	20.54	20.85	20.33	20.67	20.49	0.49%	3,661,167
Dec 26, 2025	20.30	20.80	20.23	20.57	20.39	0.69%	5,096,581
Dec 25, 2025	19.76	20.69	19.71	20.43	20.25	3.08%	8,242,130
Dec 24, 2025	19.73	19.93	19.60	19.82	19.65	0.30%	2,365,400
Dec 23, 2025	19.86	19.95	19.60	19.76	19.59	-0.75%	3,307,450
Dec 22, 2025	20.09	20.16	19.85	19.91	19.74	-0.99%	2,868,890
Dec 19, 2025	19.81	20.23	19.66	20.11	19.94	1.51%	3,578,505
Dec 18, 2025	19.96	20.11	19.74	19.81	19.64	-0.90%	3,069,000
Dec 17, 2025	20.20	20.24	19.80	19.99	19.82	-1.28%	3,804,960
Dec 16, 2025	19.82	20.43	19.80	20.25	20.08	0.60%	5,400,480