JINHUI LIQUOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.57	18.57	17.96	18.21	-	-1.51%	5,144,546
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
Apr 23, 2026	18.24	18.90	18.22	18.63	18.37	2.48%	12,940,470
Apr 22, 2026	18.14	18.18	17.91	18.18	17.93	0.22%	3,437,884
Apr 21, 2026	18.15	18.39	18.00	18.14	17.89	-	4,410,085
Apr 20, 2026	18.04	18.26	17.90	18.14	17.89	0.55%	4,963,792
Apr 17, 2026	17.90	18.04	17.45	18.04	17.79	-0.39%	7,533,825
Apr 16, 2026	17.95	18.23	17.93	18.11	17.86	0.17%	5,039,600
Apr 15, 2026	17.95	18.14	17.84	18.08	17.83	0.50%	5,381,071
Apr 14, 2026	17.67	18.01	17.61	17.99	17.74	1.70%	5,328,837
Apr 13, 2026	17.58	17.69	17.32	17.69	17.45	0.28%	3,327,500
Apr 10, 2026	17.58	17.80	17.51	17.64	17.40	0.68%	4,033,000
Apr 9, 2026	17.89	17.92	17.49	17.52	17.28	-2.83%	5,841,805
Apr 8, 2026	17.88	18.03	17.77	18.03	17.78	2.04%	4,768,900
Apr 7, 2026	17.57	17.74	17.43	17.67	17.43	-0.51%	3,546,363