Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	106.41	106.44	102.20	102.55	-	-4.16%	3,967,543
Apr 8, 2026	106.96	108.15	105.89	107.00	107.00	1.52%	2,211,659
Apr 7, 2026	106.41	107.50	104.12	105.40	105.40	-1.00%	1,782,304
Apr 3, 2026	109.65	109.90	106.22	106.46	106.46	-3.39%	2,368,406
Apr 2, 2026	106.23	111.09	105.80	110.19	110.19	2.90%	5,316,716
Apr 1, 2026	104.10	108.80	103.18	107.08	107.08	4.11%	4,710,123
Mar 31, 2026	107.01	108.00	102.55	102.85	102.85	-2.11%	3,762,979
Mar 30, 2026	103.10	106.59	102.90	105.07	105.07	0.78%	2,851,874
Mar 27, 2026	102.00	105.06	101.82	104.26	104.26	1.40%	2,264,469
Mar 26, 2026	106.92	107.50	102.41	102.82	102.82	-3.91%	4,283,665
Mar 25, 2026	108.05	108.39	106.53	107.00	107.00	-1.55%	2,777,167
Mar 24, 2026	106.68	108.69	104.38	108.68	108.68	3.03%	2,870,867
Mar 23, 2026	107.80	107.86	105.21	105.48	105.48	-3.20%	2,366,282
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