JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.07	16.83	16.07	16.63	16.63	-1.54%	24,734,664
Jul 30, 2026	15.36	16.89	15.07	16.89	16.89	10.03%	23,118,919
Jul 29, 2026	14.71	15.57	14.66	15.35	15.35	3.37%	12,900,367
Jul 28, 2026	14.51	15.10	14.42	14.85	14.85	2.06%	8,864,270
Jul 27, 2026	14.40	14.57	14.20	14.55	14.55	1.39%	4,526,241
Jul 24, 2026	14.81	14.88	14.33	14.35	14.35	-3.24%	4,963,013
Jul 23, 2026	14.68	14.88	14.59	14.83	14.83	-0.34%	6,123,672
Jul 22, 2026	14.32	14.88	14.30	14.88	14.88	2.48%	9,937,453
Jul 21, 2026	14.75	14.97	14.41	14.52	14.52	-3.07%	11,177,610
Jul 20, 2026	14.16	15.30	14.16	14.98	14.98	5.87%	15,267,610
Jul 17, 2026	14.86	15.09	14.14	14.15	14.15	-5.16%	8,550,649
Jul 16, 2026	14.72	15.12	14.55	14.92	14.92	-	11,562,310
Jul 15, 2026	14.44	15.14	14.31	14.92	14.92	2.75%	12,003,430
Jul 14, 2026	14.42	14.61	14.33	14.52	14.52	0.14%	6,202,872
Jul 13, 2026	14.74	14.74	14.30	14.50	14.50	-0.89%	6,748,465
Jul 10, 2026	14.12	14.88	13.90	14.63	14.63	3.47%	8,488,591
Jul 9, 2026	14.20	14.40	13.95	14.14	14.14	-1.53%	7,312,790
Jul 8, 2026	14.97	14.97	14.26	14.36	14.36	-3.23%	7,802,706
Jul 7, 2026	15.55	15.65	14.83	14.84	14.84	-5.66%	8,363,257
Jul 6, 2026	15.87	16.06	15.56	15.73	15.73	-1.38%	8,661,900
Jul 3, 2026	15.88	16.15	15.71	15.95	15.95	1.27%	6,155,200
Jul 2, 2026	15.63	16.25	15.56	15.75	15.75	0.06%	9,474,903
Jul 1, 2026	15.00	16.05	14.82	15.74	15.74	4.58%	11,847,891
Jun 30, 2026	15.81	15.90	14.88	15.05	15.05	-4.69%	14,514,067
Jun 29, 2026	16.10	16.50	15.56	15.79	15.79	-2.89%	19,272,340
Jun 26, 2026	16.90	17.28	16.26	16.26	16.26	-5.36%	11,054,943
Jun 25, 2026	17.51	18.20	16.86	17.18	17.18	-3.32%	18,012,312
Jun 24, 2026	18.98	19.07	17.76	17.77	17.77	-6.13%	10,080,563
Jun 23, 2026	19.00	19.50	18.74	18.93	18.93	-0.68%	9,164,642
Jun 22, 2026	18.23	19.29	18.23	19.06	19.06	2.97%	11,821,908
Jun 18, 2026	18.57	18.82	17.96	18.51	18.51	0.11%	7,760,562
Jun 17, 2026	18.92	19.09	18.16	18.49	18.49	-2.22%	7,191,068
Jun 16, 2026	18.84	19.05	18.45	18.91	18.91	-0.05%	6,763,791
Jun 15, 2026	18.69	19.19	18.51	18.92	18.92	1.18%	7,032,800
Jun 12, 2026	17.99	19.00	17.82	18.70	18.70	3.03%	8,190,467
Jun 11, 2026	17.99	18.29	17.63	18.15	18.15	0.17%	7,879,003
Jun 10, 2026	17.84	18.52	17.66	18.12	18.12	1.63%	10,924,164
Jun 9, 2026	18.76	18.78	17.58	17.83	17.83	-5.16%	14,487,412
Jun 8, 2026	18.61	19.78	18.48	18.80	18.80	-1.36%	11,595,233
Jun 5, 2026	20.30	20.63	19.01	19.06	19.06	-4.08%	13,397,910
Jun 4, 2026	21.07	21.67	19.82	19.87	19.87	-7.15%	16,013,700
Jun 3, 2026	20.72	22.10	20.21	21.70	21.40	3.04%	18,878,480
Jun 2, 2026	21.24	22.19	20.70	21.06	20.77	-2.55%	16,200,570
Jun 1, 2026	20.75	21.81	20.00	21.61	21.31	0.70%	19,638,850
May 29, 2026	20.09	21.59	19.92	21.46	21.16	5.25%	26,129,210
May 28, 2026	21.08	21.35	20.39	20.39	20.11	-6.60%	21,157,370
May 27, 2026	20.79	22.91	20.63	21.83	21.53	4.80%	32,148,730
May 26, 2026	21.22	21.80	20.76	20.83	20.54	-1.65%	22,411,750
May 25, 2026	19.01	21.18	18.88	21.18	20.89	10.03%	17,501,810
May 22, 2026	19.98	20.02	19.00	19.25	18.98	-3.85%	14,518,410