Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.80	42.90	41.60	42.90	42.90	1.08%	11,009,090
Jul 30, 2026	40.37	43.05	40.36	42.44	42.44	4.82%	18,118,634
Jul 29, 2026	40.00	40.99	40.00	40.49	40.49	0.92%	10,294,303
Jul 28, 2026	39.63	40.31	39.47	40.12	40.12	1.06%	6,538,518
Jul 27, 2026	39.33	39.93	39.24	39.70	39.70	0.92%	4,439,289
Jul 24, 2026	40.11	40.50	39.32	39.34	39.34	-2.26%	5,703,533
Jul 23, 2026	40.33	40.69	39.80	40.25	40.25	-1.42%	6,491,624
Jul 22, 2026	40.04	40.83	39.54	40.83	40.83	1.39%	10,191,050
Jul 21, 2026	40.60	41.87	40.11	40.27	40.27	-1.64%	14,146,540
Jul 20, 2026	39.80	41.17	39.80	40.94	40.94	2.94%	12,717,747
Jul 17, 2026	40.16	40.81	39.49	39.77	39.77	-1.00%	9,961,689
Jul 16, 2026	39.69	40.43	39.40	40.17	40.17	1.21%	9,925,357
Jul 15, 2026	37.95	40.09	37.70	39.69	39.69	4.23%	12,785,627
Jul 14, 2026	38.02	38.24	37.75	38.08	38.08	-0.05%	5,239,750
Jul 13, 2026	38.35	38.53	37.91	38.10	38.10	-1.42%	5,853,915
Jul 10, 2026	37.66	38.90	37.29	38.65	38.65	2.68%	8,953,193
Jul 9, 2026	38.00	38.17	37.51	37.64	37.64	-1.49%	4,594,253
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