Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China · Delayed Price · Currency is CNY 66.20
+0.14 (0.21%)
At close: Nov 28, 2025
Jiangsu Yanghe Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 65.78 | 66.26 | 65.70 | 66.14 | 66.14 | 0.65% | 3,965,115 |
| Nov 25, 2025 | 66.65 | 66.85 | 65.56 | 65.71 | 65.71 | -1.19% | 7,112,085 |
| Nov 24, 2025 | 66.99 | 67.25 | 66.50 | 66.50 | 66.50 | -0.67% | 4,374,095 |
| Nov 21, 2025 | 68.20 | 68.57 | 66.90 | 66.95 | 66.95 | -1.92% | 5,554,994 |
| Nov 20, 2025 | 68.50 | 68.90 | 68.10 | 68.26 | 68.26 | -0.32% | 2,489,683 |
| Nov 19, 2025 | 68.61 | 68.95 | 68.20 | 68.48 | 68.48 | -0.74% | 2,671,944 |
| Nov 18, 2025 | 68.46 | 69.26 | 68.31 | 68.99 | 68.99 | 0.77% | 4,383,801 |
| Nov 17, 2025 | 69.85 | 69.85 | 68.24 | 68.46 | 68.46 | -2.03% | 6,531,928 |
| Nov 14, 2025 | 70.20 | 71.00 | 69.82 | 69.88 | 69.88 | -0.72% | 3,559,265 |
| Nov 13, 2025 | 70.20 | 70.60 | 69.82 | 70.39 | 70.39 | 0.13% | 4,758,716 |
| Nov 12, 2025 | 70.65 | 71.30 | 70.10 | 70.30 | 70.30 | -0.71% | 3,655,820 |
| Nov 11, 2025 | 71.49 | 71.55 | 70.42 | 70.80 | 70.80 | -1.05% | 4,953,035 |
| Nov 10, 2025 | 69.41 | 71.99 | 69.40 | 71.55 | 71.55 | 3.01% | 8,159,120 |
| Nov 7, 2025 | 69.85 | 70.29 | 69.41 | 69.46 | 69.46 | -0.90% | 2,784,446 |
| Nov 6, 2025 | 69.81 | 70.66 | 69.81 | 70.09 | 70.09 | 0.40% | 2,630,691 |
| Nov 5, 2025 | 70.30 | 70.71 | 69.56 | 69.81 | 69.81 | -1.06% | 3,467,272 |
| Nov 4, 2025 | 70.90 | 71.49 | 70.30 | 70.56 | 70.56 | -0.48% | 4,871,900 |
| Nov 3, 2025 | 70.66 | 71.54 | 69.31 | 70.90 | 70.90 | 0.14% | 6,439,133 |
| Oct 31, 2025 | 69.33 | 71.48 | 69.30 | 70.80 | 70.80 | -0.03% | 9,619,258 |
| Oct 30, 2025 | 69.39 | 71.50 | 69.28 | 70.82 | 70.82 | 2.06% | 8,111,245 |
| Oct 29, 2025 | 69.54 | 69.62 | 68.95 | 69.39 | 69.39 | -0.34% | 2,944,748 |
| Oct 28, 2025 | 69.76 | 70.08 | 69.50 | 69.63 | 69.63 | -0.20% | 2,493,974 |
| Oct 27, 2025 | 69.15 | 69.98 | 68.83 | 69.77 | 69.77 | 0.79% | 3,394,624 |
| Oct 24, 2025 | 70.18 | 70.37 | 69.18 | 69.22 | 69.22 | -1.33% | 3,765,360 |
| Oct 23, 2025 | 69.70 | 70.28 | 69.58 | 70.15 | 70.15 | 0.62% | 2,700,880 |
| Oct 22, 2025 | 69.88 | 70.14 | 69.54 | 69.72 | 69.72 | -0.33% | 2,418,828 |
| Oct 21, 2025 | 69.90 | 70.30 | 69.76 | 69.95 | 69.95 | -0.33% | 2,370,902 |
| Oct 20, 2025 | 70.08 | 70.22 | 69.56 | 70.18 | 70.18 | 0.26% | 3,119,699 |
| Oct 17, 2025 | 70.46 | 70.65 | 69.78 | 70.00 | 70.00 | -0.67% | 4,866,110 |
| Oct 16, 2025 | 69.17 | 70.58 | 69.10 | 70.47 | 70.47 | 1.69% | 6,223,678 |
| Oct 15, 2025 | 68.50 | 69.66 | 68.26 | 69.30 | 69.30 | 0.77% | 5,120,770 |
| Oct 14, 2025 | 67.29 | 68.85 | 67.05 | 68.77 | 68.77 | 2.67% | 8,769,102 |
| Oct 13, 2025 | 66.98 | 67.20 | 66.63 | 66.98 | 66.98 | -0.99% | 4,200,873 |
| Oct 10, 2025 | 67.62 | 68.00 | 67.38 | 67.65 | 67.65 | 0.06% | 4,463,030 |
| Oct 9, 2025 | 67.94 | 67.95 | 67.05 | 67.61 | 67.61 | -0.49% | 4,961,974 |
| Sep 30, 2025 | 68.61 | 68.69 | 67.94 | 67.94 | 67.94 | -1.28% | 4,019,684 |
| Sep 29, 2025 | 67.96 | 69.13 | 67.50 | 68.82 | 68.82 | 1.28% | 4,918,897 |
| Sep 26, 2025 | 68.33 | 68.64 | 67.80 | 67.95 | 67.95 | -0.59% | 4,319,187 |
| Sep 25, 2025 | 69.11 | 69.19 | 68.22 | 68.35 | 68.35 | -1.10% | 4,625,358 |
| Sep 24, 2025 | 69.20 | 69.51 | 69.02 | 69.11 | 69.11 | -0.30% | 3,131,432 |
| Sep 23, 2025 | 69.70 | 69.95 | 68.90 | 69.32 | 69.32 | -0.66% | 4,151,884 |
| Sep 22, 2025 | 70.37 | 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% | 4,898,008 |
| Sep 18, 2025 | 71.59 | 71.62 | 69.80 | 70.13 | 70.13 | -2.04% | 6,312,216 |
| Sep 17, 2025 | 71.81 | 72.20 | 71.40 | 71.59 | 71.59 | -0.29% | 4,075,197 |
| 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% | 4,860,419 |
| Sep 12, 2025 | 73.55 | 74.49 | 72.54 | 72.64 | 72.64 | -1.22% | 6,661,345 |