Anhui Yingjia Distillery Co., Ltd. (SHA:603198)
China
· Delayed Price · Currency is CNY 40.17
+0.26 (0.65%)
Dec 5, 2025, 3:00 PM CST
Anhui Yingjia Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.88 | 40.36 | 39.88 | 40.17 | 40.17 | 0.65% | 2,654,800 |
| Dec 4, 2025 | 40.27 | 40.45 | 39.51 | 39.91 | 39.91 | -0.89% | 3,560,800 |
| Dec 3, 2025 | 41.07 | 41.24 | 40.12 | 40.27 | 40.27 | -1.97% | 3,393,800 |
| Dec 2, 2025 | 42.10 | 42.39 | 41.00 | 41.08 | 41.08 | -2.79% | 4,461,400 |
| Dec 1, 2025 | 41.90 | 42.67 | 41.80 | 42.26 | 42.26 | 0.38% | 3,445,600 |
| Nov 28, 2025 | 42.30 | 42.50 | 41.77 | 42.10 | 42.10 | -0.71% | 2,791,400 |
| Nov 27, 2025 | 42.25 | 42.96 | 41.73 | 42.40 | 42.40 | 0.76% | 4,562,883 |
| Nov 26, 2025 | 41.90 | 42.28 | 41.64 | 42.08 | 42.08 | 0.48% | 3,262,500 |
| Nov 25, 2025 | 41.50 | 42.11 | 41.14 | 41.88 | 41.88 | 0.94% | 3,415,499 |
| Nov 24, 2025 | 41.63 | 42.77 | 41.37 | 41.49 | 41.49 | -0.34% | 5,459,071 |
| Nov 21, 2025 | 42.69 | 43.92 | 41.57 | 41.63 | 41.63 | -2.96% | 6,324,663 |
| Nov 20, 2025 | 42.50 | 43.39 | 42.11 | 42.90 | 42.90 | 1.63% | 5,959,453 |
| Nov 19, 2025 | 42.55 | 42.78 | 41.86 | 42.21 | 42.21 | -0.85% | 2,923,200 |
| Nov 18, 2025 | 42.90 | 43.35 | 42.32 | 42.57 | 42.57 | -0.98% | 4,059,733 |
| Nov 17, 2025 | 42.75 | 43.20 | 42.18 | 42.99 | 42.99 | 0.16% | 4,169,500 |
| Nov 14, 2025 | 43.60 | 44.60 | 42.92 | 42.92 | 42.92 | -2.19% | 6,399,600 |
| Nov 13, 2025 | 43.22 | 44.17 | 42.75 | 43.88 | 43.88 | 1.72% | 7,465,699 |
| Nov 12, 2025 | 43.40 | 44.20 | 43.10 | 43.14 | 43.14 | -0.83% | 6,848,271 |
| Nov 11, 2025 | 43.29 | 43.70 | 42.83 | 43.50 | 43.50 | -0.80% | 7,456,571 |
| Nov 10, 2025 | 41.62 | 44.23 | 41.56 | 43.85 | 43.85 | 5.33% | 14,717,770 |
| Nov 7, 2025 | 42.04 | 42.79 | 41.59 | 41.63 | 41.63 | -1.02% | 4,531,860 |
| Nov 6, 2025 | 42.69 | 43.15 | 41.89 | 42.06 | 42.06 | -1.48% | 5,316,031 |
| Nov 5, 2025 | 42.55 | 42.99 | 42.20 | 42.69 | 42.69 | - | 4,725,549 |
| Nov 4, 2025 | 42.90 | 43.19 | 42.32 | 42.69 | 42.69 | -0.74% | 5,216,000 |
| Nov 3, 2025 | 42.17 | 43.38 | 42.01 | 43.01 | 43.01 | 1.49% | 11,656,700 |
| Oct 31, 2025 | 39.75 | 43.50 | 39.75 | 42.38 | 42.38 | 5.74% | 22,422,500 |
| Oct 30, 2025 | 39.06 | 41.14 | 39.06 | 40.08 | 40.08 | 2.59% | 13,758,630 |
| Oct 29, 2025 | 39.40 | 39.49 | 38.74 | 39.07 | 39.07 | -1.26% | 5,489,089 |
| Oct 28, 2025 | 39.65 | 39.95 | 39.50 | 39.57 | 39.57 | -0.33% | 3,285,283 |
| Oct 27, 2025 | 39.70 | 39.95 | 39.56 | 39.70 | 39.70 | -0.28% | 3,522,208 |
| Oct 24, 2025 | 40.31 | 40.98 | 39.77 | 39.81 | 39.81 | -1.58% | 5,536,786 |
| Oct 23, 2025 | 40.01 | 40.48 | 39.78 | 40.45 | 40.45 | 0.65% | 3,367,899 |
| Oct 22, 2025 | 40.36 | 40.72 | 40.18 | 40.19 | 40.19 | -0.86% | 2,720,795 |
| Oct 21, 2025 | 40.40 | 41.13 | 40.24 | 40.54 | 40.54 | 0.40% | 3,135,002 |
| Oct 20, 2025 | 40.41 | 40.75 | 40.13 | 40.38 | 40.38 | -0.02% | 2,833,295 |
| Oct 17, 2025 | 40.95 | 40.95 | 40.30 | 40.39 | 40.39 | -1.49% | 3,853,587 |
| Oct 16, 2025 | 40.52 | 41.03 | 40.42 | 41.00 | 41.00 | 0.91% | 5,600,283 |
| Oct 15, 2025 | 40.37 | 40.88 | 40.12 | 40.63 | 40.63 | 0.17% | 5,460,455 |
| Oct 14, 2025 | 39.93 | 41.06 | 39.93 | 40.56 | 40.56 | 2.17% | 7,862,209 |
| Oct 13, 2025 | 39.61 | 39.79 | 39.20 | 39.70 | 39.70 | -1.66% | 5,751,775 |
| Oct 10, 2025 | 40.57 | 40.99 | 40.37 | 40.37 | 40.37 | -0.64% | 4,956,183 |
| Oct 9, 2025 | 41.15 | 41.15 | 40.23 | 40.63 | 40.63 | -1.26% | 6,581,730 |
| Sep 30, 2025 | 41.30 | 41.39 | 40.91 | 41.15 | 41.15 | -0.58% | 4,380,600 |
| Sep 29, 2025 | 40.81 | 41.59 | 40.22 | 41.39 | 41.39 | 0.95% | 7,981,900 |
| Sep 26, 2025 | 40.69 | 41.70 | 40.49 | 41.00 | 41.00 | 0.69% | 6,742,047 |
| Sep 25, 2025 | 41.41 | 41.63 | 40.50 | 40.72 | 40.72 | -1.97% | 6,581,322 |
| Sep 24, 2025 | 41.31 | 41.77 | 41.11 | 41.54 | 41.54 | 0.14% | 4,974,400 |
| Sep 23, 2025 | 42.10 | 42.20 | 41.10 | 41.48 | 41.48 | -1.89% | 5,800,266 |
| Sep 22, 2025 | 42.60 | 42.82 | 42.06 | 42.28 | 42.28 | -0.98% | 5,503,692 |
| Sep 19, 2025 | 42.99 | 43.02 | 41.89 | 42.70 | 42.70 | -0.74% | 8,711,524 |
| Sep 18, 2025 | 44.26 | 44.39 | 42.48 | 43.02 | 43.02 | -2.67% | 11,399,790 |
| Sep 17, 2025 | 44.96 | 45.00 | 44.13 | 44.20 | 44.20 | -1.67% | 5,979,617 |
| Sep 16, 2025 | 44.73 | 45.10 | 44.46 | 44.95 | 44.95 | 0.56% | 4,791,808 |
| Sep 15, 2025 | 44.90 | 45.21 | 44.35 | 44.70 | 44.70 | -0.80% | 5,722,699 |
| Sep 12, 2025 | 45.66 | 46.82 | 45.02 | 45.06 | 45.06 | -1.89% | 9,372,529 |
| Sep 11, 2025 | 45.63 | 46.44 | 45.20 | 45.93 | 45.93 | - | 10,199,030 |
| Sep 10, 2025 | 45.00 | 46.96 | 44.65 | 45.93 | 45.93 | 1.50% | 14,526,590 |
| Sep 9, 2025 | 44.53 | 45.25 | 44.53 | 45.25 | 45.25 | 0.96% | 9,624,149 |
| Sep 8, 2025 | 44.09 | 45.46 | 44.07 | 44.82 | 44.82 | 0.99% | 8,489,500 |
| Sep 5, 2025 | 44.50 | 44.50 | 43.42 | 44.38 | 44.38 | 0.18% | 6,535,606 |
| Sep 4, 2025 | 43.85 | 44.30 | 43.33 | 44.30 | 44.30 | 0.54% | 7,623,711 |
| Sep 3, 2025 | 45.36 | 45.99 | 43.84 | 44.06 | 44.06 | -1.48% | 8,078,471 |
| Sep 2, 2025 | 45.11 | 46.23 | 44.55 | 44.72 | 44.72 | -0.95% | 11,392,210 |
| Sep 1, 2025 | 45.33 | 45.90 | 44.70 | 45.15 | 45.15 | -0.94% | 9,630,405 |
| Aug 29, 2025 | 44.68 | 46.49 | 44.68 | 45.58 | 45.58 | 2.08% | 12,626,950 |
| Aug 28, 2025 | 45.00 | 45.44 | 43.57 | 44.65 | 44.65 | -0.80% | 11,130,290 |
| Aug 27, 2025 | 46.07 | 46.18 | 44.94 | 45.01 | 45.01 | -2.43% | 14,251,390 |
| Aug 26, 2025 | 46.38 | 47.27 | 45.98 | 46.13 | 46.13 | -2.02% | 17,535,750 |
| Aug 25, 2025 | 43.92 | 47.18 | 43.91 | 47.08 | 47.08 | 7.22% | 22,359,150 |
| Aug 22, 2025 | 44.10 | 44.20 | 43.61 | 43.91 | 43.91 | -0.32% | 8,383,498 |
| Aug 21, 2025 | 44.59 | 44.75 | 43.84 | 44.05 | 44.05 | -1.59% | 10,562,030 |
| Aug 20, 2025 | 43.00 | 45.48 | 42.60 | 44.76 | 44.76 | 4.02% | 22,449,570 |
| Aug 19, 2025 | 42.10 | 43.46 | 42.04 | 43.03 | 43.03 | 2.11% | 14,049,500 |
| Aug 18, 2025 | 41.94 | 42.47 | 41.83 | 42.14 | 42.14 | 0.74% | 7,792,284 |
| Aug 15, 2025 | 41.49 | 42.04 | 41.33 | 41.83 | 41.83 | 0.38% | 5,055,113 |
| Aug 14, 2025 | 42.00 | 42.45 | 41.60 | 41.67 | 41.67 | -0.67% | 6,793,763 |
| Aug 13, 2025 | 42.21 | 42.32 | 41.66 | 41.95 | 41.95 | -0.38% | 6,202,468 |
| Aug 12, 2025 | 42.19 | 42.90 | 41.92 | 42.11 | 42.11 | -0.94% | 8,889,143 |
| Aug 11, 2025 | 41.06 | 43.13 | 41.06 | 42.51 | 42.51 | 3.20% | 13,275,480 |
| Aug 8, 2025 | 41.63 | 41.78 | 41.16 | 41.19 | 41.19 | -1.06% | 4,330,211 |
| Aug 7, 2025 | 41.11 | 41.83 | 41.00 | 41.63 | 41.63 | 1.14% | 7,652,812 |
| Aug 6, 2025 | 41.15 | 41.25 | 40.68 | 41.16 | 41.16 | 0.10% | 4,316,821 |
| Aug 5, 2025 | 41.03 | 41.56 | 41.03 | 41.12 | 41.12 | 0.27% | 4,824,700 |
| Aug 4, 2025 | 41.00 | 41.02 | 40.60 | 41.01 | 41.01 | -0.44% | 4,387,662 |
| Aug 1, 2025 | 41.20 | 41.56 | 40.95 | 41.19 | 41.19 | 0.32% | 5,715,700 |
| Jul 31, 2025 | 42.12 | 42.70 | 40.97 | 41.06 | 41.06 | -3.37% | 10,147,220 |
| Jul 30, 2025 | 42.52 | 44.50 | 42.36 | 42.49 | 42.49 | -0.09% | 13,748,480 |
| Jul 29, 2025 | 41.86 | 42.70 | 41.37 | 42.53 | 42.53 | 0.97% | 9,647,513 |
| Jul 28, 2025 | 41.38 | 42.49 | 40.67 | 42.12 | 42.12 | 1.81% | 9,008,625 |
| Jul 25, 2025 | 42.22 | 42.24 | 41.22 | 41.37 | 41.37 | -2.08% | 8,079,760 |
| Jul 24, 2025 | 41.68 | 42.25 | 41.50 | 42.25 | 42.25 | 0.96% | 8,352,988 |
| Jul 23, 2025 | 42.21 | 42.90 | 41.80 | 41.85 | 41.85 | -0.78% | 12,354,580 |
| Jul 22, 2025 | 40.07 | 42.48 | 40.00 | 42.18 | 42.18 | 5.24% | 18,669,030 |
| Jul 21, 2025 | 40.00 | 40.11 | 39.70 | 40.08 | 40.08 | 0.35% | 5,479,047 |
| Jul 18, 2025 | 39.33 | 40.15 | 39.33 | 39.94 | 39.94 | 1.47% | 10,715,700 |
| Jul 17, 2025 | 39.38 | 39.76 | 39.01 | 39.36 | 39.36 | -0.28% | 5,864,400 |
| Jul 16, 2025 | 38.90 | 39.71 | 38.88 | 39.47 | 39.47 | 1.02% | 6,307,963 |
| Jul 15, 2025 | 39.90 | 40.13 | 38.85 | 39.07 | 39.07 | -2.98% | 10,256,590 |
| Jul 14, 2025 | 40.33 | 40.48 | 39.92 | 40.27 | 40.27 | -0.67% | 6,107,217 |
| Jul 11, 2025 | 40.60 | 40.93 | 40.08 | 40.54 | 40.54 | -0.02% | 9,960,148 |