JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	19.92	20.61	19.85	20.02	19.74	-1.38%	18,594,950
May 20, 2026	18.36	20.30	18.36	20.30	20.02	10.03%	17,476,020
May 19, 2026	18.51	18.81	18.17	18.45	18.19	0.27%	5,128,890
May 18, 2026	18.87	19.06	18.30	18.40	18.15	-1.97%	5,504,608
May 15, 2026	18.98	19.39	18.64	18.77	18.51	-2.49%	8,825,102
May 14, 2026	18.61	19.76	18.50	19.25	18.98	3.38%	12,617,640
May 13, 2026	19.05	19.18	18.52	18.62	18.36	-2.10%	5,613,256
May 12, 2026	19.06	19.35	18.76	19.02	18.76	-1.09%	7,162,632
May 11, 2026	18.25	19.64	18.11	19.23	18.96	4.40%	12,459,330
May 8, 2026	17.65	18.70	17.65	18.42	18.17	4.36%	10,913,790
May 7, 2026	17.65	17.83	17.57	17.65	17.41	0.63%	3,444,800
May 6, 2026	17.49	17.65	17.40	17.54	17.30	-1.24%	4,674,900
Apr 30, 2026	18.14	18.14	17.76	17.76	17.51	-2.15%	3,707,700
Apr 29, 2026	17.89	18.19	17.85	18.15	17.90	1.51%	4,764,293
Apr 28, 2026	18.08	18.23	17.61	17.88	17.63	-1.05%	4,747,406
Apr 27, 2026	18.27	18.28	17.90	18.07	17.82	-2.11%	5,164,099
Apr 24, 2026	18.45	18.64	18.18	18.46	18.20	-0.91%	7,571,647