Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	51.00	51.22	50.67	50.76	50.76	-1.15%	3,706,469
Mar 18, 2026	51.64	51.68	50.96	51.35	51.35	-0.39%	4,943,950
Mar 17, 2026	51.69	52.33	51.53	51.55	51.55	-0.41%	5,430,239
Mar 16, 2026	51.16	51.99	51.05	51.76	51.76	1.03%	9,560,931
Mar 13, 2026	50.96	51.48	50.83	51.23	51.23	0.41%	6,961,259
Mar 12, 2026	51.25	51.43	50.71	51.02	51.02	-0.57%	6,155,864
Mar 11, 2026	51.28	51.45	51.02	51.31	51.31	-0.12%	4,549,312
Mar 10, 2026	51.30	51.56	51.12	51.37	51.37	0.39%	4,123,057
Mar 9, 2026	51.09	51.57	50.91	51.17	51.17	-1.06%	5,245,290
Mar 6, 2026	50.74	51.85	50.60	51.72	51.72	1.87%	5,794,556
Mar 5, 2026	50.88	51.14	50.56	50.77	50.77	0.91%	4,278,638
Mar 4, 2026	50.92	50.93	50.14	50.31	50.31	-1.72%	6,594,809
Mar 3, 2026	51.80	52.59	51.13	51.19	51.19	-1.39%	9,434,338
Mar 2, 2026	52.70	52.84	51.88	51.91	51.91	-2.42%	9,340,067
Feb 27, 2026	53.22	53.41	53.03	53.20	53.20	-0.09%	4,709,386
Feb 26, 2026	54.00	54.01	53.18	53.25	53.25	-1.39%	7,699,158
Feb 25, 2026	53.99	54.45	53.91	54.00	54.00	0.15%	6,862,933
Feb 24, 2026	54.70	54.76	53.92	53.92	53.92	-0.28%	5,823,346
Feb 13, 2026	54.42	54.74	54.04	54.07	54.07	-0.50%	4,975,399
Feb 12, 2026	54.99	55.00	54.32	54.34	54.34	-1.25%	7,376,788
Feb 11, 2026	55.00	55.28	54.90	55.03	55.03	-0.09%	4,563,655
Feb 10, 2026	55.54	55.55	55.00	55.08	55.08	-1.04%	8,635,649
Feb 9, 2026	55.36	56.10	55.36	55.66	55.66	0.76%	7,416,694
Feb 6, 2026	55.50	55.80	55.00	55.24	55.24	-0.97%	8,089,225
Feb 5, 2026	55.30	56.35	55.28	55.78	55.78	0.31%	11,340,360
Feb 4, 2026	54.96	56.00	54.62	55.61	55.61	0.72%	12,209,100
Feb 3, 2026	55.36	56.41	54.81	55.21	55.21	-1.18%	14,395,270
Feb 2, 2026	55.01	57.55	55.01	55.87	55.87	0.99%	19,175,800
Jan 30, 2026	58.80	58.80	55.00	55.32	55.32	-7.52%	29,614,000
Jan 29, 2026	54.12	59.82	53.88	59.82	59.82	10.00%	44,636,709
Jan 28, 2026	54.20	54.90	53.90	54.38	54.38	0.06%	16,203,108
Jan 27, 2026	55.98	55.98	54.11	54.35	54.35	-3.62%	23,654,620
Jan 26, 2026	59.00	59.66	56.38	56.39	56.39	-9.85%	39,661,110
Jan 23, 2026	63.50	64.09	62.49	62.55	62.55	-1.53%	8,841,048
Jan 22, 2026	63.22	64.58	63.21	63.52	63.52	0.54%	7,789,494
Jan 21, 2026	63.85	64.35	63.02	63.18	63.18	-1.57%	6,227,532
Jan 20, 2026	61.99	64.70	61.93	64.19	64.19	3.55%	12,109,030
Jan 19, 2026	61.88	62.18	61.67	61.99	61.99	-0.02%	3,081,108
Jan 16, 2026	62.94	63.00	61.86	62.00	62.00	-1.51%	4,313,305
Jan 15, 2026	62.96	63.54	62.68	62.95	62.95	-0.55%	3,933,010
Jan 14, 2026	63.30	63.99	62.72	63.30	63.30	-0.39%	6,683,971
Jan 13, 2026	63.22	63.63	62.72	63.55	63.55	0.55%	6,175,840
Jan 12, 2026	62.61	63.45	62.60	63.20	63.20	0.96%	5,115,730
Jan 9, 2026	62.35	63.05	62.30	62.60	62.60	0.48%	4,624,508
Jan 8, 2026	62.11	62.39	61.88	62.30	62.30	0.06%	2,869,095
Jan 7, 2026	62.75	62.75	62.17	62.26	62.26	-1.77%	4,488,400
Jan 6, 2026	61.61	63.38	61.33	63.38	63.38	2.92%	4,926,679
Jan 5, 2026	60.69	61.67	60.65	61.58	61.58	1.38%	5,487,041
Dec 31, 2025	61.18	61.30	60.65	60.74	60.74	-0.74%	3,757,883
Dec 30, 2025	61.40	61.41	61.04	61.19	61.19	-0.46%	3,207,291