Jiangsu Yanghe Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	51.09	51.57	50.91	51.17	51.17	-1.06%	5,245,290
Mar 6, 2026	50.74	51.85	50.60	51.72	51.72	1.87%	5,794,556
Mar 5, 2026	50.88	51.14	50.56	50.77	50.77	0.91%	4,278,638
Mar 4, 2026	50.92	50.93	50.14	50.31	50.31	-1.72%	6,594,809
Mar 3, 2026	51.80	52.59	51.13	51.19	51.19	-1.39%	9,434,338
Mar 2, 2026	52.70	52.84	51.88	51.91	51.91	-2.42%	9,340,067
Feb 27, 2026	53.22	53.41	53.03	53.20	53.20	-0.09%	4,709,386
Feb 26, 2026	54.00	54.01	53.18	53.25	53.25	-1.39%	7,699,158
Feb 25, 2026	53.99	54.45	53.91	54.00	54.00	0.15%	6,862,933
Feb 24, 2026	54.70	54.76	53.92	53.92	53.92	-0.28%	5,823,346
Feb 13, 2026	54.42	54.74	54.04	54.07	54.07	-0.50%	4,975,399
Feb 12, 2026	54.99	55.00	54.32	54.34	54.34	-1.25%	7,376,788
Feb 11, 2026	55.00	55.28	54.90	55.03	55.03	-0.09%	4,563,655