Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	88.40	95.21	88.40	94.95	94.95	2.55%	8,190,095
Jul 30, 2026	90.88	98.94	90.15	92.59	92.59	1.85%	11,935,447
Jul 29, 2026	90.30	92.68	89.10	90.91	90.91	0.51%	9,542,160
Jul 28, 2026	88.55	91.52	87.10	90.45	90.45	3.08%	9,297,626
Jul 27, 2026	87.05	88.78	86.50	87.75	87.75	0.26%	5,399,241
Jul 24, 2026	91.00	91.50	87.30	87.52	87.52	-3.71%	7,088,307
Jul 23, 2026	93.07	93.96	90.13	90.89	90.89	-6.83%	10,777,495
Jul 22, 2026	93.05	97.57	90.50	97.55	97.55	1.61%	13,260,953
Jul 21, 2026	93.58	98.61	92.01	96.00	96.00	2.31%	18,438,575
Jul 20, 2026	85.34	93.83	85.00	93.83	93.83	10.00%	11,388,749
Jul 17, 2026	85.58	87.54	83.58	85.30	85.30	-2.20%	8,664,278
Jul 16, 2026	87.93	92.07	87.61	90.62	87.22	2.36%	11,967,544
Jul 15, 2026	79.88	88.53	79.30	88.53	85.21	10.00%	7,361,604
Jul 14, 2026	78.93	81.00	78.37	80.48	77.46	1.91%	4,991,759
Jul 13, 2026	78.88	79.71	77.68	78.97	76.01	-1.03%	3,644,738
Jul 10, 2026	76.20	80.65	75.20	79.79	76.80	4.99%	5,769,352
Jul 9, 2026	77.00	77.45	75.65	76.00	73.15	-1.44%	2,409,798
Jul 8, 2026	77.00	78.09	76.22	77.11	74.22	0.14%	2,471,400
Jul 7, 2026	79.40	79.88	76.93	77.00	74.11	-3.62%	2,706,207
Jul 6, 2026	78.99	81.13	78.58	79.89	76.89	0.83%	3,529,425
Jul 3, 2026	79.32	80.42	78.66	79.23	76.26	0.38%	2,677,724
Jul 2, 2026	80.36	81.04	78.69	78.93	75.97	-1.62%	3,038,399
Jul 1, 2026	79.31	80.99	77.59	80.23	77.22	0.54%	3,934,400
Jun 30, 2026	78.00	80.00	77.10	79.80	76.81	1.22%	3,478,556
Jun 29, 2026	78.17	81.62	76.28	78.84	75.88	-0.16%	5,387,394
Jun 26, 2026	80.80	82.82	78.93	78.97	76.01	-2.63%	3,379,231
Jun 25, 2026	77.66	83.18	77.00	81.10	78.06	3.71%	6,000,548
Jun 24, 2026	79.94	81.22	78.04	78.20	75.27	-1.86%	3,672,650
Jun 23, 2026	81.97	83.39	79.66	79.68	76.69	-3.46%	3,656,242
Jun 22, 2026	81.35	83.56	80.50	82.54	79.44	1.02%	3,813,506
Jun 18, 2026	83.88	83.88	81.60	81.71	78.64	-2.80%	3,408,578
Jun 17, 2026	84.68	85.15	83.15	84.06	80.91	-1.11%	2,672,620
Jun 16, 2026	86.58	86.87	84.50	85.00	81.81	-2.41%	3,657,203
Jun 15, 2026	87.55	88.26	85.40	87.10	83.83	-0.51%	3,638,254
Jun 12, 2026	86.71	88.50	86.50	87.55	84.27	0.44%	2,277,486
Jun 11, 2026	86.55	88.15	85.71	87.17	83.90	-0.05%	2,127,200
Jun 10, 2026	86.03	87.90	85.70	87.21	83.94	1.40%	3,041,677
Jun 9, 2026	86.18	86.80	85.38	86.01	82.78	-0.51%	2,622,185
Jun 8, 2026	87.90	89.49	85.78	86.45	83.21	-2.01%	2,787,503
Jun 5, 2026	89.20	90.90	87.52	88.22	84.91	-0.40%	2,714,470
Jun 4, 2026	90.00	91.55	88.00	88.57	85.25	-2.12%	2,799,465
Jun 3, 2026	92.58	92.58	89.05	90.49	87.09	-2.75%	4,629,554
Jun 2, 2026	94.11	95.87	92.81	93.05	89.56	-1.94%	3,615,529
Jun 1, 2026	93.00	95.33	92.20	94.89	91.33	2.00%	4,197,525
May 29, 2026	91.17	96.38	91.00	93.03	89.54	1.26%	6,029,243
May 28, 2026	92.80	94.86	91.54	91.87	88.42	-2.16%	3,217,990
May 27, 2026	92.01	95.99	90.68	93.90	90.38	1.24%	5,828,031
May 26, 2026	93.55	95.50	92.20	92.75	89.27	-0.86%	2,904,059
May 25, 2026	92.00	94.89	91.09	93.55	90.04	1.41%	3,707,321
May 22, 2026	95.00	95.09	91.80	92.25	88.79	-2.88%	3,620,998