Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	42.80	43.10	41.72	42.08	42.08	-1.68%	6,168,008
Jun 16, 2026	43.00	43.25	42.18	42.80	42.80	-0.67%	6,478,598
Jun 15, 2026	43.08	43.55	42.64	43.09	43.09	0.21%	6,405,595
Jun 12, 2026	43.20	44.34	43.00	43.00	43.00	-0.83%	8,849,367
Jun 11, 2026	42.96	43.58	42.80	43.36	43.36	0.28%	5,012,240
Jun 10, 2026	41.98	43.45	41.82	43.24	43.24	3.00%	8,677,347
Jun 9, 2026	42.20	42.50	41.80	41.98	41.98	-0.64%	4,519,452
Jun 8, 2026	43.30	43.75	42.10	42.25	42.25	-2.42%	5,926,818
Jun 5, 2026	43.28	44.15	42.91	43.30	43.30	0.67%	5,765,109
Jun 4, 2026	44.04	44.41	43.00	43.01	43.01	-2.29%	6,055,816
Jun 3, 2026	44.69	44.69	43.70	44.02	44.02	-1.50%	5,903,987
Jun 2, 2026	45.49	45.82	44.69	44.69	44.69	-1.97%	6,034,771
Jun 1, 2026	45.28	45.69	44.91	45.59	45.59	0.44%	6,318,315
May 29, 2026	43.66	45.87	43.62	45.39	45.39	3.49%	13,333,580
May 28, 2026	44.75	44.79	43.69	43.86	43.86	-2.99%	6,665,874
May 27, 2026	44.00	46.21	43.41	45.21	45.21	2.31%	12,688,630
May 26, 2026	44.20	45.07	43.95	44.19	44.19	-0.63%	5,248,148
May 25, 2026	43.49	44.72	43.32	44.47	44.47	1.97%	9,210,275
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