Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	62.13	62.18	61.35	61.47	61.47	-1.06%	4,647,769
Dec 26, 2025	62.51	62.51	61.89	62.13	62.13	-0.89%	4,625,330
Dec 25, 2025	62.11	62.99	62.03	62.69	62.69	0.95%	3,790,061
Dec 24, 2025	62.14	62.17	61.84	62.10	62.10	-0.06%	2,774,666
Dec 23, 2025	62.55	62.65	62.08	62.14	62.14	-0.66%	2,699,361
Dec 22, 2025	62.74	62.87	62.50	62.55	62.55	-0.32%	2,584,643
Dec 19, 2025	62.10	62.76	61.92	62.75	62.75	1.14%	3,690,946
Dec 18, 2025	62.31	62.48	62.01	62.04	62.04	-0.55%	3,650,633
Dec 17, 2025	62.39	62.58	62.00	62.38	62.38	-	3,539,018
Dec 16, 2025	62.01	62.59	61.80	62.38	62.38	0.10%	3,836,210
Dec 15, 2025	62.98	63.05	62.31	62.32	62.32	-0.21%	4,596,084
Dec 12, 2025	62.67	62.98	62.02	62.45	62.45	0.03%	5,034,480
Dec 11, 2025	62.90	63.05	62.35	62.43	62.43	-0.87%	3,103,892
Dec 10, 2025	61.84	63.00	61.70	62.98	62.98	1.43%	4,698,858
Dec 9, 2025	62.76	62.85	61.97	62.09	62.09	-1.05%	3,821,976
Dec 8, 2025	62.84	63.03	62.62	62.75	62.75	-0.17%	3,492,980
Dec 5, 2025	62.34	63.00	62.17	62.86	62.86	0.85%	5,729,092
Dec 4, 2025	63.37	63.38	62.16	62.33	62.33	-1.69%	6,472,834
Dec 3, 2025	63.83	64.07	63.11	63.40	63.40	-0.80%	5,644,510
Dec 2, 2025	65.51	65.60	63.80	63.91	63.91	-2.43%	8,456,960
Dec 1, 2025	66.17	66.20	65.32	65.50	65.50	-1.06%	5,830,932
Nov 28, 2025	65.91	66.32	65.82	66.20	66.20	0.21%	2,304,387
Nov 27, 2025	66.17	66.28	65.70	66.06	66.06	-0.12%	2,504,100