Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	104.64	107.10	102.56	103.05	103.05	-4.39%	5,661,005
Nov 10, 2026	104.09	108.50	103.11	107.78	107.78	2.37%	6,371,601
Nov 9, 2026	104.64	105.72	103.20	105.28	105.28	0.26%	4,528,999
Nov 6, 2026	105.20	107.00	102.00	105.01	105.01	-0.18%	5,765,597
Nov 5, 2026	101.49	105.98	101.15	105.20	105.20	3.65%	6,775,937
Nov 4, 2026	104.18	105.38	100.12	101.50	101.50	-3.58%	7,032,481
Nov 3, 2026	103.85	107.00	101.88	105.27	105.27	1.42%	8,517,426
Nov 2, 2026	97.97	105.00	97.01	103.80	103.80	8.46%	14,773,506
Oct 30, 2026	87.40	95.70	87.40	95.70	95.70	10.00%	10,464,181
Oct 29, 2026	82.99	87.80	82.99	87.00	87.00	4.37%	4,151,832
Oct 28, 2026	86.40	86.97	82.78	83.36	83.36	-4.29%	3,869,728
Oct 27, 2026	88.02	89.75	87.10	87.10	87.10	-2.08%	1,944,969
Oct 26, 2026	85.64	89.32	85.50	88.95	88.95	2.93%	3,733,600
Oct 23, 2026	82.39	86.95	82.01	86.42	86.42	4.88%	5,277,070
Oct 22, 2026	83.39	83.48	81.85	82.40	82.40	-1.08%	2,294,717
Oct 21, 2026	86.00	86.89	82.77	83.30	83.30	-3.59%	2,770,354
Oct 20, 2026	88.34	89.86	85.88	86.40	86.40	-2.92%	2,907,789
Oct 19, 2026	84.10	91.86	84.00	89.00	89.00	4.62%	5,987,032
Oct 16, 2026	83.00	85.60	81.75	85.07	85.07	1.44%	4,044,000
Oct 15, 2026	86.46	88.58	83.21	83.86	83.86	-2.98%	4,606,493
Oct 14, 2026	86.30	88.29	86.13	86.44	86.44	-1.64%	2,648,247
Oct 13, 2026	91.91	92.89	87.87	87.88	87.88	-4.37%	4,054,942
Oct 12, 2026	92.11	94.33	91.62	91.90	91.90	-0.81%	2,235,553
Oct 9, 2026	93.44	94.38	92.06	92.65	92.65	-0.96%	2,502,084
Oct 8, 2026	92.90	94.27	92.02	93.55	93.55	-	2,760,287
Sep 30, 2026	89.03	97.80	89.00	93.55	93.55	5.08%	5,208,717
Sep 29, 2026	87.47	90.00	87.00	89.03	89.03	1.29%	1,979,942
Sep 28, 2026	91.00	91.06	87.50	87.90	87.90	-4.10%	2,960,974
Sep 24, 2026	95.98	96.50	91.50	91.66	91.66	-5.31%	3,283,473
Sep 23, 2026	95.21	100.50	95.20	96.80	96.80	0.98%	4,004,441
Sep 22, 2026	94.59	96.48	94.10	95.86	95.86	0.42%	2,219,986
Sep 21, 2026	93.28	96.28	92.76	95.46	95.46	1.79%	2,726,956
Sep 18, 2026	92.00	94.45	91.25	93.78	93.78	1.38%	2,787,488
Sep 17, 2026	92.50	92.74	91.51	92.50	92.50	-0.76%	1,821,597
Sep 16, 2026	92.67	93.50	91.02	93.21	93.21	-0.34%	2,401,247
Sep 15, 2026	92.50	94.04	91.27	93.53	93.53	1.55%	2,657,976
Sep 14, 2026	92.17	92.80	91.20	92.10	92.10	-0.02%	2,323,731
Sep 11, 2026	94.00	94.27	91.76	92.12	92.12	-2.36%	2,695,707
Sep 10, 2026	97.67	98.20	94.00	94.35	94.35	-3.93%	3,496,761
Sep 9, 2026	99.98	100.00	97.31	98.21	98.21	-2.76%	3,576,560
Sep 8, 2026	100.00	101.99	99.02	101.00	101.00	-	3,970,375
Sep 7, 2026	100.80	101.35	99.16	101.00	101.00	-0.17%	4,728,846
Sep 4, 2026	97.06	101.89	96.30	101.17	101.17	4.56%	6,935,207
Sep 3, 2026	98.14	98.88	96.44	96.76	96.76	-0.99%	3,497,533
Sep 2, 2026	100.00	100.87	97.18	97.73	97.73	-3.12%	6,703,869
Sep 1, 2026	91.88	100.88	91.50	100.88	100.88	10.00%	7,730,570
Aug 31, 2026	93.93	94.16	91.20	91.71	91.71	-2.33%	5,434,640
Aug 28, 2026	91.58	94.30	90.72	93.90	93.90	1.88%	3,826,922
Aug 27, 2026	91.36	92.30	90.71	92.17	92.17	-0.01%	2,773,291
Aug 26, 2026	89.50	92.18	89.01	92.18	92.18	1.45%	3,164,955