Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	86.71	86.71	83.83	83.92	-	-1.27%	488,201
Jun 16, 2026	86.58	86.87	84.50	85.00	85.00	-2.41%	3,657,203
Jun 15, 2026	87.55	88.26	85.40	87.10	87.10	-0.51%	3,638,254
Jun 12, 2026	86.71	88.50	86.50	87.55	87.55	0.44%	2,277,486
Jun 11, 2026	86.55	88.15	85.71	87.17	87.17	-0.05%	2,127,200
Jun 10, 2026	86.03	87.90	85.70	87.21	87.21	1.40%	3,041,677
Jun 9, 2026	86.18	86.80	85.38	86.01	86.01	-0.51%	2,622,185
Jun 8, 2026	87.90	89.49	85.78	86.45	86.45	-2.01%	2,787,503
Jun 5, 2026	89.20	90.90	87.52	88.22	88.22	-0.40%	2,714,470
Jun 4, 2026	90.00	91.55	88.00	88.57	88.57	-2.12%	2,799,465
Jun 3, 2026	92.58	92.58	89.05	90.49	90.49	-2.75%	4,629,554
Jun 2, 2026	94.11	95.87	92.81	93.05	93.05	-1.94%	3,615,529
Jun 1, 2026	93.00	95.33	92.20	94.89	94.89	2.00%	4,197,525
May 29, 2026	91.17	96.38	91.00	93.03	93.03	1.26%	6,029,243
May 28, 2026	92.80	94.86	91.54	91.87	91.87	-2.16%	3,217,990
May 27, 2026	92.01	95.99	90.68	93.90	93.90	1.24%	5,828,031
May 26, 2026	93.55	95.50	92.20	92.75	92.75	-0.86%	2,904,059
May 25, 2026	92.00	94.89	91.09	93.55	93.55	1.41%	3,707,321
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