Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	108.58	111.10	107.86	108.97	108.97	0.53%	2,470,400
Mar 19, 2026	110.20	110.60	108.38	108.40	108.40	-2.39%	1,894,552
Mar 18, 2026	112.62	112.65	110.45	111.05	111.05	-1.40%	1,907,400
Mar 17, 2026	113.55	115.33	112.60	112.63	112.63	-1.38%	2,666,475
Mar 16, 2026	113.27	115.46	113.27	114.21	114.21	0.46%	3,254,239
Mar 13, 2026	112.00	114.37	111.60	113.69	113.69	1.29%	3,064,751
Mar 12, 2026	112.00	113.40	111.70	112.24	112.24	-0.31%	1,997,888
Mar 11, 2026	111.16	113.19	110.43	112.59	112.59	1.28%	2,854,000
Mar 10, 2026	111.90	112.18	111.00	111.17	111.17	0.09%	2,059,533
Mar 9, 2026	111.87	112.78	110.60	111.07	111.07	-2.55%	2,915,279
Mar 6, 2026	111.00	114.00	110.11	113.98	113.98	2.46%	2,479,349
Mar 5, 2026	112.40	112.99	110.71	111.24	111.24	0.11%	2,066,510
Mar 4, 2026	114.00	114.90	110.61	111.12	111.12	-3.94%	3,847,839
Mar 3, 2026	116.97	118.60	113.60	115.68	115.68	-1.27%	4,495,053
Mar 2, 2026	119.21	120.10	116.70	117.17	117.17	-3.33%	3,474,466
Feb 27, 2026	120.81	121.23	119.12	121.21	121.21	0.34%	2,817,608
Feb 26, 2026	122.99	122.99	119.95	120.80	120.80	-1.96%	3,376,654
Feb 25, 2026	124.00	124.32	123.05	123.21	123.21	-0.48%	2,960,170
Feb 24, 2026	129.90	130.70	123.09	123.80	123.80	-4.11%	4,137,190
Feb 13, 2026	128.68	131.50	127.72	129.11	129.11	0.65%	2,597,510
Feb 12, 2026	131.48	131.60	128.00	128.27	128.27	-2.83%	2,814,817
Feb 11, 2026	128.49	132.38	128.05	132.01	132.01	2.86%	3,766,433
Feb 10, 2026	130.01	130.25	127.73	128.34	128.34	-2.63%	3,168,857
Feb 9, 2026	133.27	133.28	130.77	131.81	130.81	-1.41%	3,951,765
Feb 6, 2026	136.61	138.29	132.71	133.69	132.68	-3.14%	5,118,498
Feb 5, 2026	136.09	140.25	135.50	138.03	136.98	1.57%	6,616,608
Feb 4, 2026	131.80	136.63	131.55	135.90	134.87	2.62%	5,844,347
Feb 3, 2026	131.59	136.44	131.13	132.43	131.43	-0.88%	3,884,117
Feb 2, 2026	132.12	139.32	132.05	133.60	132.59	1.12%	6,612,563
Jan 30, 2026	137.20	137.20	132.12	132.12	131.12	-4.66%	7,960,185
Jan 29, 2026	126.00	138.58	125.98	138.58	137.53	10.00%	12,014,340
Jan 28, 2026	123.30	127.16	123.22	125.98	125.02	2.17%	4,639,713
Jan 27, 2026	124.78	124.78	121.51	123.30	122.36	-1.53%	3,819,362
Jan 26, 2026	125.27	127.50	121.87	125.22	124.27	-0.67%	5,573,074
Jan 23, 2026	127.04	127.88	125.63	126.06	125.10	-0.76%	4,261,700
Jan 22, 2026	128.65	129.18	126.71	127.03	126.07	-1.22%	3,324,988
Jan 21, 2026	132.23	132.24	128.48	128.60	127.62	-2.98%	4,211,975
Jan 20, 2026	132.49	134.26	131.82	132.55	131.54	0.05%	3,455,564
Jan 19, 2026	133.67	134.80	132.10	132.49	131.48	-1.11%	3,222,398
Jan 16, 2026	135.02	135.98	133.70	133.98	132.96	-0.98%	2,634,648
Jan 15, 2026	136.60	137.66	134.58	135.30	134.27	-1.52%	2,558,871
Jan 14, 2026	139.00	140.50	136.25	137.39	136.35	-1.31%	3,493,361
Jan 13, 2026	141.83	142.52	138.76	139.22	138.16	-1.77%	3,430,257
Jan 12, 2026	137.23	142.10	137.10	141.73	140.65	2.94%	4,802,080
Jan 9, 2026	136.58	139.50	136.58	137.68	136.64	1.24%	3,701,793
Jan 8, 2026	136.71	136.99	135.31	135.99	134.96	-1.33%	2,275,278
Jan 7, 2026	135.57	138.01	133.88	137.83	136.78	1.60%	4,951,941
Jan 6, 2026	134.94	136.08	133.70	135.66	134.63	0.27%	2,800,100
Jan 5, 2026	132.37	135.69	132.01	135.29	134.26	2.03%	2,944,575
Dec 31, 2025	135.63	135.63	132.38	132.60	131.59	-2.23%	3,604,151