Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	83.00	86.89	82.77	83.30	83.30	-3.59%	2,820,154
Oct 20, 2026	88.34	89.86	85.88	86.40	86.40	-2.92%	2,908,189
Oct 19, 2026	84.10	91.86	84.00	89.00	89.00	4.62%	5,988,332
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
Aug 25, 2026	91.51	92.69	90.00	90.86	90.86	0.23%	2,795,115
Aug 24, 2026	90.20	92.44	89.94	90.65	90.65	-	4,137,075
Aug 21, 2026	92.01	93.20	90.60	90.65	90.65	-1.92%	3,490,384
Aug 20, 2026	92.90	94.18	92.31	92.42	92.42	-0.62%	3,149,722
Aug 19, 2026	95.30	96.19	92.63	93.00	93.00	-3.43%	4,121,107
Aug 18, 2026	94.90	97.59	94.02	96.30	96.30	1.33%	5,804,201
Aug 17, 2026	97.58	97.94	92.80	95.04	95.04	-4.35%	9,292,785
Aug 14, 2026	100.45	101.00	98.50	99.36	99.36	-1.06%	6,261,674
Aug 13, 2026	98.49	104.33	98.00	100.42	100.42	1.25%	11,367,155
Aug 12, 2026	93.99	100.48	93.50	99.18	99.18	4.54%	10,162,306
Aug 11, 2026	96.40	96.40	93.33	94.87	94.87	-1.76%	6,207,884
Aug 10, 2026	92.50	97.55	92.50	96.57	96.57	5.32%	10,644,838
Aug 7, 2026	89.15	91.88	87.87	91.69	91.69	1.71%	8,012,126
Aug 6, 2026	90.14	90.98	88.50	90.15	90.15	0.17%	7,497,147
Aug 5, 2026	90.66	91.15	88.16	90.00	90.00	-1.57%	7,952,143