JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.61	22.54	20.61	22.07	22.07	7.71%	25,049,098
Aug 28, 2025	20.36	20.87	20.00	20.49	20.49	-0.05%	6,927,483
Aug 27, 2025	21.00	21.24	20.50	20.50	20.50	-3.57%	8,524,856
Aug 26, 2025	20.70	21.95	20.65	21.26	21.26	1.72%	13,275,264
Aug 25, 2025	20.11	21.22	20.00	20.90	20.90	3.93%	13,761,795
Aug 22, 2025	20.26	20.26	19.90	20.11	20.11	-0.10%	5,273,812
Aug 21, 2025	20.38	20.38	19.85	20.13	20.13	-1.47%	7,910,110
Aug 20, 2025	19.43	20.70	19.22	20.43	20.43	4.18%	14,636,147
Aug 19, 2025	19.01	19.96	19.00	19.61	19.61	3.16%	10,073,508
Aug 18, 2025	19.09	19.24	18.96	19.01	19.01	-0.21%	3,852,661
Aug 15, 2025	19.05	19.07	18.77	19.05	19.05	0.37%	2,839,596
Aug 14, 2025	18.91	19.38	18.90	18.98	18.98	0.37%	4,297,872
Aug 13, 2025	18.88	19.00	18.75	18.91	18.91	0.16%	2,926,516
Aug 12, 2025	18.85	19.18	18.84	18.88	18.88	-0.47%	3,565,900
Aug 11, 2025	18.61	19.12	18.56	18.97	18.97	2.21%	4,682,456
Aug 8, 2025	18.56	18.68	18.51	18.56	18.56	-0.16%	1,810,510
Aug 7, 2025	18.74	18.74	18.56	18.59	18.59	-0.38%	1,884,330
Aug 6, 2025	18.48	18.69	18.42	18.66	18.66	0.97%	2,360,730
Aug 5, 2025	18.34	18.58	18.25	18.48	18.48	1.04%	2,288,301
Aug 4, 2025	18.30	18.31	18.18	18.29	18.29	0.05%	1,555,994
Aug 1, 2025	18.20	18.34	18.18	18.28	18.28	0.61%	1,754,208
Jul 31, 2025	18.60	18.65	18.11	18.17	18.17	-2.63%	3,265,600
Jul 30, 2025	18.68	18.84	18.53	18.66	18.66	0.05%	3,010,738
Jul 29, 2025	18.66	18.73	18.39	18.65	18.65	-0.05%	2,253,604
Jul 28, 2025	18.68	18.79	18.50	18.66	18.66	0.05%	2,963,052
Jul 25, 2025	18.92	18.92	18.61	18.65	18.65	-1.43%	2,837,045
Jul 24, 2025	18.82	18.93	18.76	18.92	18.92	0.48%	2,408,985
Jul 23, 2025	18.94	19.06	18.75	18.83	18.83	-0.69%	2,999,023
Jul 22, 2025	18.68	18.99	18.58	18.96	18.96	1.50%	3,569,876
Jul 21, 2025	18.70	18.73	18.57	18.68	18.68	-0.11%	2,433,718
Jul 18, 2025	18.44	18.75	18.38	18.70	18.70	1.63%	4,085,375
Jul 17, 2025	18.41	18.55	18.24	18.40	18.40	0.05%	2,223,590
Jul 16, 2025	18.20	18.43	18.13	18.39	18.39	1.32%	2,589,100
Jul 15, 2025	18.35	18.51	18.10	18.15	18.15	-1.47%	2,531,499
Jul 14, 2025	18.40	18.50	18.29	18.42	18.42	-0.32%	2,245,400
Jul 11, 2025	18.19	18.71	18.16	18.48	18.48	1.65%	5,421,142
Jul 10, 2025	18.02	18.25	18.02	18.18	18.18	0.11%	2,272,601
Jul 9, 2025	18.05	18.26	17.97	18.16	18.16	0.94%	3,408,536
Jul 8, 2025	17.95	18.02	17.84	17.99	17.99	0.22%	2,461,730
Jul 7, 2025	17.91	18.02	17.91	17.95	17.95	0.11%	1,225,300
Jul 4, 2025	18.10	18.15	17.91	17.93	17.93	-1.16%	2,566,390
Jul 3, 2025	18.10	18.25	18.10	18.14	18.14	-0.11%	1,967,196
Jul 2, 2025	18.11	18.23	18.05	18.16	18.16	0.28%	2,267,700
Jul 1, 2025	18.03	18.17	18.03	18.11	18.11	0.06%	1,965,442
Jun 30, 2025	17.98	18.23	17.85	18.10	18.10	0.84%	3,342,396
Jun 27, 2025	18.03	18.09	17.92	17.95	17.95	-0.72%	2,247,200
Jun 26, 2025	18.03	18.13	17.97	18.08	18.08	0.28%	2,414,500
Jun 25, 2025	18.00	18.05	17.82	18.03	18.03	0.28%	2,626,426
Jun 24, 2025	17.88	18.00	17.88	17.98	17.98	0.56%	2,323,257
Jun 23, 2025	17.78	17.94	17.58	17.88	17.88	-0.33%	2,668,092