Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China · Delayed Price · Currency is CNY 69.32
-0.46 (-0.66%)
Sep 23, 2025, 3:04 PM CST
Jiangsu Yanghe Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 70.00 | 70.66 | 69.57 | 69.78 | 69.78 | -0.95% | 4,098,062 |
| Sep 19, 2025 | 70.00 | 70.70 | 69.81 | 70.45 | 70.45 | 0.46% | 5,208,708 |
| Sep 18, 2025 | 71.59 | 71.62 | 69.80 | 70.13 | 70.13 | -2.04% | 6,335,416 |
| Sep 17, 2025 | 71.81 | 72.20 | 71.40 | 71.59 | 71.59 | -0.29% | 4,104,297 |
| Sep 16, 2025 | 72.14 | 72.40 | 71.38 | 71.80 | 71.80 | -0.46% | 4,650,028 |
| Sep 15, 2025 | 72.35 | 72.73 | 71.90 | 72.13 | 72.13 | -0.70% | 4,909,719 |
| Sep 12, 2025 | 73.55 | 74.49 | 72.54 | 72.64 | 72.64 | -1.22% | 6,708,045 |
| Sep 11, 2025 | 73.16 | 74.20 | 72.94 | 73.54 | 73.54 | 0.31% | 5,922,844 |
| Sep 10, 2025 | 73.73 | 74.33 | 73.03 | 73.31 | 73.31 | -0.62% | 4,935,150 |
| Sep 9, 2025 | 73.31 | 73.80 | 72.92 | 73.77 | 73.77 | 0.15% | 4,638,062 |
| Sep 8, 2025 | 72.85 | 73.86 | 72.70 | 73.66 | 73.66 | 0.90% | 6,241,344 |
| Sep 5, 2025 | 72.68 | 73.13 | 71.80 | 73.00 | 73.00 | 0.33% | 4,513,471 |
| Sep 4, 2025 | 72.30 | 72.86 | 71.43 | 72.76 | 72.76 | 0.50% | 6,135,439 |
| Sep 3, 2025 | 73.95 | 74.90 | 72.30 | 72.40 | 72.40 | -1.80% | 6,188,441 |
| Sep 2, 2025 | 73.71 | 75.50 | 73.51 | 73.73 | 73.73 | -0.16% | 9,281,027 |
| Sep 1, 2025 | 73.90 | 74.33 | 73.17 | 73.85 | 73.85 | -0.08% | 7,220,038 |
| Aug 29, 2025 | 72.86 | 74.50 | 72.86 | 73.91 | 73.91 | 1.44% | 8,893,239 |
| Aug 28, 2025 | 72.50 | 73.73 | 71.00 | 72.86 | 72.86 | 0.47% | 8,868,806 |
| Aug 27, 2025 | 74.23 | 74.28 | 72.50 | 72.52 | 72.52 | -2.55% | 9,346,831 |
| Aug 26, 2025 | 74.23 | 75.22 | 73.42 | 74.42 | 74.42 | 0.20% | 9,830,209 |
| Aug 25, 2025 | 72.18 | 74.88 | 72.17 | 74.27 | 74.27 | 2.92% | 13,762,300 |
| Aug 22, 2025 | 72.00 | 72.40 | 71.54 | 72.16 | 72.16 | -0.03% | 7,752,757 |
| Aug 21, 2025 | 73.40 | 73.59 | 71.92 | 72.18 | 72.18 | -1.64% | 9,603,247 |
| Aug 20, 2025 | 72.99 | 74.80 | 72.46 | 73.38 | 73.38 | -0.27% | 15,706,919 |
| Aug 19, 2025 | 69.60 | 74.08 | 69.50 | 73.58 | 73.58 | 5.36% | 28,255,964 |
| Aug 18, 2025 | 69.88 | 70.35 | 69.65 | 69.84 | 69.84 | -0.07% | 6,324,379 |
| Aug 15, 2025 | 69.50 | 69.94 | 68.94 | 69.89 | 69.89 | 0.29% | 6,041,227 |
| Aug 14, 2025 | 69.00 | 71.20 | 68.88 | 69.69 | 69.69 | 1.18% | 9,158,996 |
| Aug 13, 2025 | 69.19 | 69.45 | 68.80 | 68.88 | 68.88 | -0.53% | 4,664,341 |
| Aug 12, 2025 | 69.69 | 69.96 | 69.20 | 69.25 | 69.25 | -0.62% | 4,602,391 |
| Aug 11, 2025 | 68.79 | 69.97 | 68.65 | 69.68 | 69.68 | 1.29% | 5,248,452 |
| Aug 8, 2025 | 69.00 | 69.29 | 68.66 | 68.79 | 68.79 | -0.32% | 3,499,014 |
| Aug 7, 2025 | 68.80 | 69.14 | 68.60 | 69.01 | 69.01 | 0.31% | 3,630,601 |
| Aug 6, 2025 | 68.70 | 68.99 | 68.21 | 68.80 | 68.80 | 0.06% | 3,352,717 |
| Aug 5, 2025 | 68.00 | 68.80 | 67.92 | 68.76 | 68.76 | 1.10% | 4,549,047 |
| Aug 4, 2025 | 67.91 | 68.13 | 67.62 | 68.01 | 68.01 | -0.28% | 3,137,014 |
| Aug 1, 2025 | 67.50 | 68.36 | 67.35 | 68.20 | 68.20 | 1.10% | 5,035,702 |
| Jul 31, 2025 | 68.25 | 68.57 | 67.36 | 67.46 | 67.46 | -1.52% | 6,834,001 |
| Jul 30, 2025 | 67.92 | 69.00 | 67.66 | 68.50 | 68.50 | 0.82% | 6,020,687 |
| Jul 29, 2025 | 68.10 | 68.53 | 67.58 | 67.94 | 67.94 | -0.43% | 4,587,848 |
| Jul 28, 2025 | 68.29 | 68.29 | 67.61 | 68.23 | 68.23 | -0.10% | 4,705,701 |
| Jul 25, 2025 | 68.92 | 69.03 | 68.15 | 68.30 | 68.30 | -0.86% | 5,244,668 |
| Jul 24, 2025 | 68.53 | 68.92 | 68.40 | 68.89 | 68.89 | 0.16% | 4,635,383 |
| Jul 23, 2025 | 69.56 | 69.83 | 68.72 | 68.78 | 68.78 | -1.08% | 6,266,126 |
| Jul 22, 2025 | 68.50 | 69.57 | 68.20 | 69.53 | 69.53 | 1.68% | 7,213,913 |
| Jul 21, 2025 | 69.25 | 69.27 | 68.18 | 68.38 | 68.38 | -1.20% | 5,727,676 |
| Jul 18, 2025 | 67.58 | 69.59 | 67.51 | 69.21 | 69.21 | 2.40% | 10,486,106 |
| Jul 17, 2025 | 66.88 | 67.64 | 66.82 | 67.59 | 67.59 | 1.17% | 5,670,468 |
| Jul 16, 2025 | 66.15 | 66.95 | 66.15 | 66.81 | 66.81 | 0.83% | 4,628,701 |
| Jul 15, 2025 | 66.43 | 66.68 | 65.66 | 66.26 | 66.26 | -0.66% | 5,033,981 |