JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.08	21.35	20.69	20.77	-	-4.86%	12,967,565
May 27, 2026	20.79	22.91	20.63	21.83	21.83	4.80%	32,148,730
May 26, 2026	21.22	21.80	20.76	20.83	20.83	-1.65%	22,411,750
May 25, 2026	19.01	21.18	18.88	21.18	21.18	10.03%	17,501,810
May 22, 2026	19.98	20.02	19.00	19.25	19.25	-3.85%	14,518,410
May 21, 2026	19.92	20.61	19.85	20.02	20.02	-1.38%	18,594,950
May 20, 2026	18.36	20.30	18.36	20.30	20.30	10.03%	17,476,020
May 19, 2026	18.51	18.81	18.17	18.45	18.45	0.27%	5,128,890
May 18, 2026	18.87	19.06	18.30	18.40	18.40	-1.97%	5,504,608
May 15, 2026	18.98	19.39	18.64	18.77	18.77	-2.49%	8,825,102
May 14, 2026	18.61	19.76	18.50	19.25	19.25	3.38%	12,617,640
May 13, 2026	19.05	19.18	18.52	18.62	18.62	-2.10%	5,613,256
May 12, 2026	19.06	19.35	18.76	19.02	19.02	-1.09%	7,162,632
May 11, 2026	18.25	19.64	18.11	19.23	19.23	4.40%	12,459,330
May 8, 2026	17.65	18.70	17.65	18.42	18.42	4.36%	10,913,790
May 7, 2026	17.65	17.83	17.57	17.65	17.65	0.63%	3,444,800
May 6, 2026	17.49	17.65	17.40	17.54	17.54	-1.24%	4,674,900
Apr 30, 2026	18.14	18.14	17.76	17.76	17.76	-2.15%	3,707,700
Apr 29, 2026	17.89	18.19	17.85	18.15	18.15	1.51%	4,764,293
Apr 28, 2026	18.08	18.23	17.61	17.88	17.88	-1.05%	4,747,406
Apr 27, 2026	18.27	18.28	17.90	18.07	18.07	-2.11%	5,164,099
Apr 24, 2026	18.45	18.64	18.18	18.46	18.46	-0.91%	7,571,647
Apr 23, 2026	18.24	18.90	18.22	18.63	18.63	2.48%	12,940,470
Apr 22, 2026	18.14	18.18	17.91	18.18	18.18	0.22%	3,437,884
Apr 21, 2026	18.15	18.39	18.00	18.14	18.14	-	4,410,085
Apr 20, 2026	18.04	18.26	17.90	18.14	18.14	0.55%	4,963,792
Apr 17, 2026	17.90	18.04	17.45	18.04	18.04	-0.39%	7,533,825
Apr 16, 2026	17.95	18.23	17.93	18.11	18.11	0.17%	5,039,600
Apr 15, 2026	17.95	18.14	17.84	18.08	18.08	0.50%	5,381,071
Apr 14, 2026	17.67	18.01	17.61	17.99	17.99	1.70%	5,328,837
Apr 13, 2026	17.58	17.69	17.32	17.69	17.69	0.28%	3,327,500
Apr 10, 2026	17.58	17.80	17.51	17.64	17.64	0.68%	4,033,000
Apr 9, 2026	17.89	17.92	17.49	17.52	17.52	-2.83%	5,841,805
Apr 8, 2026	17.88	18.03	17.77	18.03	18.03	2.04%	4,768,900
Apr 7, 2026	17.57	17.74	17.43	17.67	17.67	-0.51%	3,546,363
Apr 3, 2026	18.15	18.28	17.65	17.76	17.76	-2.95%	5,382,593
Apr 2, 2026	17.89	18.60	17.83	18.30	18.30	2.01%	9,537,356
Apr 1, 2026	17.87	18.14	17.50	17.94	17.94	1.82%	7,193,164
Mar 31, 2026	18.33	18.58	17.62	17.62	17.62	-0.96%	9,943,785
Mar 30, 2026	17.30	18.06	17.21	17.79	17.79	1.72%	5,986,249
Mar 27, 2026	17.18	17.78	17.04	17.49	17.49	0.87%	5,192,414
Mar 26, 2026	17.50	17.69	17.29	17.34	17.34	-1.42%	4,949,011
Mar 25, 2026	17.35	17.60	17.35	17.59	17.59	0.63%	5,325,804
Mar 24, 2026	17.64	17.69	17.17	17.48	17.48	1.04%	4,727,600
Mar 23, 2026	17.89	17.89	17.20	17.30	17.30	-4.47%	8,962,383
Mar 20, 2026	18.36	18.50	18.11	18.11	18.11	-1.20%	5,714,200
Mar 19, 2026	18.68	18.82	18.29	18.33	18.33	-3.32%	8,524,493
Mar 18, 2026	19.81	19.92	18.82	18.96	18.96	-4.87%	13,053,340
Mar 17, 2026	19.84	20.20	19.60	19.93	19.93	-0.70%	11,626,570
Mar 16, 2026	19.40	20.80	19.39	20.07	20.07	3.35%	20,083,000