Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	95.00	95.09	91.80	92.25	92.25	-2.88%	3,620,998
May 21, 2026	95.81	98.16	94.86	94.99	94.99	-1.12%	2,567,199
May 20, 2026	95.19	97.26	94.88	96.07	96.07	0.07%	2,421,842
May 19, 2026	96.00	98.37	95.34	96.00	96.00	-0.11%	2,427,593
May 18, 2026	97.60	98.75	95.67	96.11	96.11	-1.55%	2,596,935
May 15, 2026	100.30	101.00	97.18	97.62	97.62	-3.38%	3,327,120
May 14, 2026	98.90	103.50	98.20	101.04	101.04	1.76%	4,515,683
May 13, 2026	102.39	102.59	99.10	99.29	99.29	-3.17%	4,229,193
May 12, 2026	105.00	106.41	102.50	102.54	102.54	-2.95%	3,579,959
May 11, 2026	106.00	107.58	104.80	105.66	105.66	-0.66%	2,952,941
May 8, 2026	108.21	108.66	106.00	106.36	106.36	-1.72%	2,430,596
May 7, 2026	106.01	108.95	106.01	108.22	108.22	2.07%	2,649,727
May 6, 2026	105.38	106.15	104.68	106.03	106.03	-1.12%	2,296,943
Apr 30, 2026	109.10	110.90	107.13	107.23	107.23	-1.76%	2,353,207
Apr 29, 2026	105.78	110.94	105.78	109.15	109.15	2.39%	4,521,623
Apr 28, 2026	105.60	107.38	105.13	106.60	106.60	0.40%	2,074,300
Apr 27, 2026	108.80	108.80	106.01	106.18	106.18	-3.03%	2,548,279
Apr 24, 2026	109.11	111.70	107.83	109.50	109.50	-0.33%	3,251,215
Apr 23, 2026	105.80	110.86	105.77	109.86	109.86	4.70%	6,468,155
Apr 22, 2026	105.07	105.41	103.80	104.93	104.93	-0.32%	1,847,414
Apr 21, 2026	105.52	107.10	105.00	105.27	105.27	-0.69%	1,290,900
Apr 20, 2026	104.97	106.10	103.91	106.00	106.00	0.66%	1,804,499
Apr 17, 2026	105.46	106.16	104.25	105.30	105.30	-1.40%	2,240,835
Apr 16, 2026	105.80	107.99	105.34	106.80	106.80	0.64%	2,373,214
Apr 15, 2026	105.16	108.00	104.36	106.12	106.12	0.73%	2,920,199
Apr 14, 2026	103.60	105.95	103.55	105.35	105.35	1.93%	2,843,737
Apr 13, 2026	102.50	103.50	101.84	103.36	103.36	-0.12%	1,618,127
Apr 10, 2026	103.03	104.45	102.99	103.48	103.48	0.66%	2,304,510
Apr 9, 2026	106.14	106.44	102.20	102.80	102.80	-3.93%	4,542,988
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