Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	37.98	38.44	37.52	38.21	38.21	0.76%	5,658,075
Jul 7, 2026	39.09	39.09	37.80	37.92	37.92	-3.24%	6,225,427
Jul 6, 2026	38.50	39.45	38.33	39.19	39.19	1.32%	6,660,255
Jul 3, 2026	38.53	39.11	38.33	38.68	38.68	0.70%	6,935,682
Jul 2, 2026	38.50	39.08	38.14	38.41	38.41	-0.52%	7,162,386
Jul 1, 2026	38.10	38.96	37.84	38.61	38.61	1.21%	8,485,549
Jun 30, 2026	38.59	38.77	37.83	38.15	38.15	-1.14%	7,560,913
Jun 29, 2026	39.15	40.29	38.50	40.06	38.59	2.14%	9,296,905
Jun 26, 2026	40.09	40.50	39.20	39.22	37.78	-2.36%	7,148,629
Jun 25, 2026	39.75	41.00	39.56	40.17	38.70	0.48%	9,083,746
Jun 24, 2026	40.61	41.06	39.97	39.98	38.51	-1.72%	6,817,279
Jun 23, 2026	41.08	41.88	40.55	40.68	39.19	-1.38%	7,050,218
Jun 22, 2026	40.84	41.79	40.38	41.25	39.74	0.54%	6,976,795
Jun 18, 2026	41.95	42.00	40.74	41.03	39.52	-2.50%	6,653,551
Jun 17, 2026	42.80	43.10	41.72	42.08	40.54	-1.68%	6,168,008
Jun 16, 2026	43.00	43.25	42.18	42.80	41.23	-0.67%	6,478,598
Jun 15, 2026	43.08	43.55	42.64	43.09	41.51	0.21%	6,405,595
Jun 12, 2026	43.20	44.34	43.00	43.00	41.42	-0.83%	8,849,367
Jun 11, 2026	42.96	43.58	42.80	43.36	41.77	0.28%	5,012,240
Jun 10, 2026	41.98	43.45	41.82	43.24	41.65	3.00%	8,677,347
Jun 9, 2026	42.20	42.50	41.80	41.98	40.44	-0.64%	4,519,452
Jun 8, 2026	43.30	43.75	42.10	42.25	40.70	-2.42%	5,926,818
Jun 5, 2026	43.28	44.15	42.91	43.30	41.71	0.67%	5,765,109
Jun 4, 2026	44.04	44.41	43.00	43.01	41.43	-2.29%	6,055,816
Jun 3, 2026	44.69	44.69	43.70	44.02	42.40	-1.50%	5,903,987
Jun 2, 2026	45.49	45.82	44.69	44.69	43.05	-1.97%	6,034,771
Jun 1, 2026	45.28	45.69	44.91	45.59	43.92	0.44%	6,318,315
May 29, 2026	43.66	45.87	43.62	45.39	43.72	3.49%	13,333,580
May 28, 2026	44.75	44.79	43.69	43.86	42.25	-2.99%	6,665,874
May 27, 2026	44.00	46.21	43.41	45.21	43.55	2.31%	12,688,630
May 26, 2026	44.20	45.07	43.95	44.19	42.57	-0.63%	5,248,148
May 25, 2026	43.49	44.72	43.32	44.47	42.84	1.97%	9,210,275
May 22, 2026	44.60	44.69	43.55	43.61	42.01	-2.22%	6,859,683
May 21, 2026	44.79	45.40	44.55	44.60	42.96	-0.56%	6,382,959
May 20, 2026	45.00	45.45	44.61	44.85	43.20	-0.66%	5,284,812
May 19, 2026	45.00	45.70	45.00	45.15	43.49	0.07%	4,565,145
May 18, 2026	45.80	45.83	44.93	45.12	43.46	-1.81%	6,649,094
May 15, 2026	46.68	46.72	45.91	45.95	44.26	-2.55%	6,765,019
May 14, 2026	46.86	48.15	46.22	47.15	45.42	0.28%	10,404,340
May 13, 2026	47.61	47.70	46.79	47.02	45.29	-1.26%	6,840,655
May 12, 2026	48.22	48.38	47.61	47.62	45.87	-1.39%	6,100,129
May 11, 2026	48.23	48.59	47.82	48.29	46.52	-0.02%	6,994,126
May 8, 2026	48.50	48.56	48.18	48.30	46.53	-0.68%	5,546,488
May 7, 2026	48.80	49.10	48.56	48.63	46.85	-0.10%	6,418,321
May 6, 2026	48.74	48.86	48.48	48.68	46.89	-1.12%	6,467,548
Apr 30, 2026	49.73	49.83	49.23	49.23	47.42	-1.10%	5,280,459
Apr 29, 2026	49.50	50.19	49.30	49.78	47.95	0.57%	5,718,878
Apr 28, 2026	49.20	50.18	49.20	49.50	47.68	0.14%	5,179,926
Apr 27, 2026	49.70	49.77	49.33	49.43	47.62	-0.88%	4,000,948
Apr 24, 2026	49.90	50.45	49.71	49.87	48.04	-0.32%	4,644,231