Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.60	44.69	43.55	43.61	43.61	-2.22%	6,859,683
May 21, 2026	44.79	45.40	44.55	44.60	44.60	-0.56%	6,382,959
May 20, 2026	45.00	45.45	44.61	44.85	44.85	-0.66%	5,284,812
May 19, 2026	45.00	45.70	45.00	45.15	45.15	0.07%	4,565,145
May 18, 2026	45.80	45.83	44.93	45.12	45.12	-1.81%	6,649,094
May 15, 2026	46.68	46.72	45.91	45.95	45.95	-2.55%	6,765,019
May 14, 2026	46.86	48.15	46.22	47.15	47.15	0.28%	10,404,340
May 13, 2026	47.61	47.70	46.79	47.02	47.02	-1.26%	6,840,655
May 12, 2026	48.22	48.38	47.61	47.62	47.62	-1.39%	6,100,129
May 11, 2026	48.23	48.59	47.82	48.29	48.29	-0.02%	6,994,126
May 8, 2026	48.50	48.56	48.18	48.30	48.30	-0.68%	5,546,488
May 7, 2026	48.80	49.10	48.56	48.63	48.63	-0.10%	6,418,321
May 6, 2026	48.74	48.86	48.48	48.68	48.68	-1.12%	6,467,548
Apr 30, 2026	49.73	49.83	49.23	49.23	49.23	-1.10%	5,280,459
Apr 29, 2026	49.50	50.19	49.30	49.78	49.78	0.57%	5,718,878
Apr 28, 2026	49.20	50.18	49.20	49.50	49.50	0.14%	5,179,926
Apr 27, 2026	49.70	49.77	49.33	49.43	49.43	-0.88%	4,000,948
Apr 24, 2026	49.90	50.45	49.71	49.87	49.87	-0.32%	4,644,231
Apr 23, 2026	49.55	50.50	49.55	50.03	50.03	1.23%	6,945,039
Apr 22, 2026	49.67	49.69	49.36	49.42	49.42	-0.62%	3,566,789
Apr 21, 2026	50.10	50.35	49.65	49.73	49.73	-0.44%	3,112,747
Apr 20, 2026	49.73	50.11	49.48	49.95	49.95	0.42%	3,454,480
Apr 17, 2026	49.90	49.92	49.62	49.74	49.74	-1.31%	4,489,876
Apr 16, 2026	50.52	50.68	50.26	50.40	50.40	-0.24%	4,087,808
Apr 15, 2026	50.37	50.88	50.08	50.52	50.52	0.24%	4,149,809
Apr 14, 2026	50.19	50.48	49.90	50.40	50.40	0.56%	4,731,670
Apr 13, 2026	50.05	50.14	49.80	50.12	50.12	-0.30%	2,318,995
Apr 10, 2026	50.01	50.48	49.98	50.27	50.27	0.70%	3,695,521
Apr 9, 2026	50.44	50.56	49.77	49.92	49.92	-1.52%	3,710,938
Apr 8, 2026	50.36	50.69	50.11	50.69	50.69	1.85%	4,394,906
Apr 7, 2026	50.70	50.86	49.53	49.77	49.77	-1.76%	4,641,863
Apr 3, 2026	51.85	51.86	50.60	50.66	50.66	-2.30%	3,570,135
Apr 2, 2026	51.15	52.19	51.10	51.85	51.85	0.97%	5,767,218
Apr 1, 2026	51.16	51.80	50.82	51.35	51.35	1.20%	4,613,498
Mar 31, 2026	51.79	52.08	50.73	50.74	50.74	-0.69%	5,537,807
Mar 30, 2026	50.45	51.59	50.29	51.09	51.09	0.57%	4,611,418
Mar 27, 2026	49.63	51.06	49.61	50.80	50.80	1.84%	6,172,456
Mar 26, 2026	50.20	50.99	49.86	49.88	49.88	-0.28%	5,071,247
Mar 25, 2026	49.80	50.07	49.55	50.02	50.02	0.66%	3,446,115
Mar 24, 2026	49.21	49.76	48.75	49.69	49.69	1.95%	5,261,027
Mar 23, 2026	49.99	50.00	48.60	48.74	48.74	-3.22%	7,278,147
Mar 20, 2026	50.77	51.15	50.27	50.36	50.36	-0.79%	4,315,265
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