Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	97.67	98.20	94.00	94.35	94.35	-3.93%	3,500,161
Sep 9, 2026	99.98	100.00	97.31	98.21	98.21	-2.76%	3,579,260
Sep 8, 2026	100.00	101.99	99.02	101.00	101.00	-	3,973,475
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%	6,937,707
Sep 3, 2026	98.14	98.88	96.44	96.76	96.76	-0.99%	3,499,533
Sep 2, 2026	100.00	100.87	97.18	97.73	97.73	-3.12%	6,705,569
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%	5,435,740
Aug 28, 2026	91.58	94.30	90.72	93.90	93.90	1.88%	3,827,322
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%	2,796,415
Aug 24, 2026	90.20	92.44	89.94	90.65	90.65	-	4,138,275
Aug 21, 2026	92.01	93.20	90.60	90.65	90.65	-1.92%	3,491,284
Aug 20, 2026	92.90	94.18	92.31	92.42	92.42	-0.62%	3,150,422
Aug 19, 2026	95.30	96.19	92.63	93.00	93.00	-3.43%	4,121,707
Aug 18, 2026	94.90	97.59	94.02	96.30	96.30	1.33%	5,806,501
Aug 17, 2026	97.58	97.94	92.80	95.04	95.04	-4.35%	9,294,785
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%	11,367,150
Aug 12, 2026	93.99	100.48	93.50	99.18	99.18	4.54%	10,162,300
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%	7,499,347
Aug 5, 2026	90.66	91.15	88.16	90.00	90.00	-1.57%	7,952,143
Aug 4, 2026	93.00	93.49	90.80	91.44	91.44	-2.19%	5,253,416
Aug 3, 2026	93.79	95.77	93.00	93.49	93.49	-1.54%	5,349,402
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