Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China · Delayed Price · Currency is CNY 73.91
+1.05 (1.44%)
Aug 29, 2025, 3:04 PM CST
Jiangsu Yanghe Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |