Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China · Delayed Price · Currency is CNY 69.07
+0.27 (0.39%)
Aug 7, 2025, 1:45 PM CST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 67.50 | 68.81 | 67.50 | 68.63 | 68.63 | -0.19% | 2,286,803 |
| 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 |
| Jul 14, 2025 | 66.25 | 66.89 | 65.90 | 66.70 | 66.70 | 0.59% | 4,546,808 |
| Jul 11, 2025 | 66.16 | 66.99 | 66.10 | 66.31 | 66.31 | -0.05% | 7,766,523 |
| Jul 10, 2025 | 65.43 | 66.36 | 65.28 | 66.34 | 66.34 | 1.48% | 5,815,961 |
| Jul 9, 2025 | 65.45 | 66.19 | 65.31 | 65.37 | 65.37 | -0.23% | 6,065,586 |
| Jul 8, 2025 | 64.85 | 65.60 | 64.69 | 65.52 | 65.52 | 1.11% | 7,029,458 |
| Jul 7, 2025 | 65.21 | 65.43 | 64.76 | 64.80 | 64.80 | -0.61% | 4,421,015 |
| Jul 4, 2025 | 65.08 | 65.39 | 64.91 | 65.20 | 65.20 | -0.02% | 4,294,987 |
| Jul 3, 2025 | 65.08 | 65.45 | 64.68 | 65.21 | 65.21 | 0.22% | 5,002,391 |
| Jul 2, 2025 | 64.72 | 65.63 | 64.51 | 65.07 | 65.07 | 0.67% | 6,630,845 |
| Jul 1, 2025 | 64.35 | 64.88 | 64.10 | 64.64 | 64.64 | 0.14% | 3,710,041 |
| Jun 30, 2025 | 63.98 | 64.92 | 63.89 | 64.55 | 64.55 | 1.00% | 5,697,219 |
| Jun 27, 2025 | 64.90 | 64.91 | 63.63 | 63.91 | 63.91 | -4.81% | 8,560,200 |
| Jun 26, 2025 | 66.35 | 67.90 | 66.10 | 67.14 | 64.82 | 1.19% | 11,090,623 |
| Jun 25, 2025 | 65.75 | 66.36 | 65.11 | 66.35 | 64.06 | 1.02% | 7,667,384 |
| Jun 24, 2025 | 65.50 | 66.13 | 65.41 | 65.68 | 63.41 | 0.54% | 6,143,922 |
| Jun 23, 2025 | 65.55 | 66.10 | 65.00 | 65.33 | 63.08 | -0.91% | 7,340,676 |
| Jun 20, 2025 | 65.91 | 66.89 | 65.80 | 65.93 | 63.65 | 0.35% | 8,288,121 |
| Jun 19, 2025 | 66.18 | 66.52 | 65.50 | 65.70 | 63.43 | -1.20% | 4,504,853 |
| Jun 18, 2025 | 66.27 | 66.92 | 66.08 | 66.50 | 64.21 | 1.11% | 7,015,279 |
| Jun 17, 2025 | 65.84 | 66.46 | 65.50 | 65.77 | 63.50 | -0.17% | 6,060,821 |
| Jun 16, 2025 | 63.32 | 66.27 | 63.17 | 65.88 | 63.61 | 3.21% | 10,474,642 |
| Jun 13, 2025 | 65.60 | 65.72 | 63.81 | 63.83 | 61.63 | -2.99% | 12,426,546 |
| Jun 12, 2025 | 66.77 | 66.81 | 65.72 | 65.80 | 63.53 | -1.45% | 5,996,292 |
| Jun 11, 2025 | 66.43 | 67.00 | 66.42 | 66.77 | 64.47 | 0.59% | 3,462,838 |
| Jun 10, 2025 | 66.93 | 67.11 | 66.29 | 66.38 | 64.09 | -0.82% | 3,799,037 |
| Jun 9, 2025 | 67.00 | 67.19 | 66.83 | 66.93 | 64.62 | -0.28% | 3,933,024 |
| Jun 6, 2025 | 66.65 | 67.30 | 66.47 | 67.12 | 64.80 | 0.71% | 5,134,728 |
| Jun 5, 2025 | 66.58 | 66.90 | 66.34 | 66.65 | 64.35 | 0.24% | 4,130,556 |
| Jun 4, 2025 | 66.06 | 66.69 | 66.06 | 66.49 | 64.20 | 0.70% | 4,317,507 |
| Jun 3, 2025 | 65.50 | 66.26 | 65.30 | 66.03 | 63.75 | 0.50% | 5,202,524 |
| May 30, 2025 | 65.80 | 66.08 | 65.56 | 65.70 | 63.43 | -0.50% | 4,070,961 |
| May 29, 2025 | 65.59 | 66.03 | 65.00 | 66.03 | 63.75 | 0.56% | 6,388,776 |
| May 28, 2025 | 66.39 | 66.45 | 65.54 | 65.66 | 63.39 | -1.08% | 7,600,369 |