Anhui Yingjia Distillery Co., Ltd. (SHA:603198)
China
· Delayed Price · Currency is CNY 35.98
-0.39 (-1.07%)
At close: Mar 9, 2026
Anhui Yingjia Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.00 | 36.30 | 35.75 | 35.92 | - | -1.24% | 2,362,047 |
| Mar 6, 2026 | 35.85 | 36.40 | 35.60 | 36.37 | 36.37 | 1.62% | 2,324,087 |
| Mar 5, 2026 | 35.76 | 36.09 | 35.72 | 35.79 | 35.79 | 0.51% | 2,358,674 |
| Mar 4, 2026 | 36.57 | 36.57 | 35.51 | 35.61 | 35.61 | -3.08% | 4,128,595 |
| Mar 3, 2026 | 36.75 | 37.48 | 36.34 | 36.74 | 36.74 | -0.46% | 4,186,100 |
| Mar 2, 2026 | 37.64 | 37.64 | 36.82 | 36.91 | 36.91 | -2.92% | 3,986,796 |
| Feb 27, 2026 | 38.13 | 38.28 | 37.75 | 38.02 | 38.02 | -0.24% | 3,092,027 |
| Feb 26, 2026 | 38.90 | 39.08 | 38.00 | 38.11 | 38.11 | -2.16% | 5,817,200 |
| Feb 25, 2026 | 38.80 | 38.99 | 38.70 | 38.95 | 38.95 | 0.57% | 2,658,213 |
| Feb 24, 2026 | 39.73 | 39.78 | 38.54 | 38.73 | 38.73 | -1.53% | 4,787,512 |
| Feb 13, 2026 | 39.87 | 40.18 | 39.31 | 39.33 | 39.33 | -0.88% | 4,168,454 |
| Feb 12, 2026 | 40.84 | 40.89 | 39.62 | 39.68 | 39.68 | -2.63% | 5,581,930 |
| Feb 11, 2026 | 40.80 | 41.00 | 40.40 | 40.75 | 40.75 | -0.29% | 3,968,700 |
| Feb 10, 2026 | 41.57 | 41.57 | 40.57 | 40.87 | 40.87 | -2.08% | 5,169,080 |
| Feb 9, 2026 | 42.16 | 42.16 | 41.00 | 41.74 | 41.74 | -1.25% | 7,890,463 |
| Feb 6, 2026 | 42.08 | 42.90 | 41.81 | 42.27 | 42.27 | -0.21% | 8,066,218 |
| Feb 5, 2026 | 42.32 | 43.10 | 42.03 | 42.36 | 42.36 | -0.80% | 9,357,769 |
| Feb 4, 2026 | 41.41 | 43.05 | 41.23 | 42.70 | 42.70 | 2.69% | 13,097,003 |
| Feb 3, 2026 | 41.10 | 42.36 | 41.07 | 41.58 | 41.58 | -0.12% | 8,164,240 |
| Feb 2, 2026 | 40.58 | 42.60 | 40.39 | 41.63 | 41.63 | 2.46% | 13,858,520 |
| Jan 30, 2026 | 42.21 | 42.21 | 40.62 | 40.63 | 40.63 | -4.69% | 15,836,950 |
| Jan 29, 2026 | 38.76 | 42.63 | 38.68 | 42.63 | 42.63 | 10.01% | 21,396,200 |
| Jan 28, 2026 | 38.41 | 39.00 | 38.35 | 38.75 | 38.75 | 0.62% | 2,870,249 |
| Jan 27, 2026 | 38.79 | 38.88 | 38.30 | 38.51 | 38.51 | -1.16% | 2,933,008 |
| Jan 26, 2026 | 38.86 | 39.07 | 38.42 | 38.96 | 38.96 | -0.41% | 3,795,497 |
| Jan 23, 2026 | 38.89 | 39.27 | 38.80 | 39.12 | 39.12 | 0.72% | 3,214,001 |
| Jan 22, 2026 | 38.94 | 39.05 | 38.70 | 38.84 | 38.84 | -0.31% | 3,329,948 |
| Jan 21, 2026 | 39.94 | 39.94 | 38.89 | 38.96 | 38.96 | -2.31% | 6,802,000 |
| Jan 20, 2026 | 39.26 | 40.20 | 39.15 | 39.88 | 39.88 | 1.63% | 8,611,599 |
| Jan 19, 2026 | 38.89 | 39.30 | 38.61 | 39.24 | 39.24 | 0.64% | 4,664,600 |
| Jan 16, 2026 | 39.14 | 39.26 | 38.80 | 38.99 | 38.99 | -0.23% | 4,626,704 |
| Jan 15, 2026 | 39.30 | 39.78 | 38.93 | 39.08 | 39.08 | -0.66% | 4,994,800 |
| Jan 14, 2026 | 39.42 | 40.15 | 39.06 | 39.34 | 39.34 | -0.56% | 6,343,046 |
| Jan 13, 2026 | 40.13 | 40.35 | 39.44 | 39.56 | 39.56 | -1.54% | 5,897,138 |
| Jan 12, 2026 | 39.69 | 40.30 | 39.69 | 40.18 | 40.18 | 0.85% | 6,716,464 |
| Jan 9, 2026 | 39.75 | 40.29 | 39.55 | 39.84 | 39.84 | 0.38% | 4,070,100 |
| Jan 8, 2026 | 39.61 | 39.88 | 39.25 | 39.69 | 39.69 | -0.23% | 3,941,028 |
| Jan 7, 2026 | 40.25 | 40.50 | 39.68 | 39.78 | 39.78 | -1.14% | 5,485,700 |
| Jan 6, 2026 | 40.11 | 40.27 | 39.81 | 40.24 | 40.24 | 0.32% | 3,954,300 |
| Jan 5, 2026 | 39.54 | 40.51 | 39.45 | 40.11 | 40.11 | 1.39% | 5,004,452 |
| Dec 31, 2025 | 40.00 | 40.36 | 39.41 | 39.56 | 39.56 | -1.27% | 3,695,632 |
| Dec 30, 2025 | 39.70 | 40.55 | 39.61 | 40.07 | 40.07 | 0.33% | 4,161,618 |
| Dec 29, 2025 | 39.80 | 40.81 | 39.71 | 39.94 | 39.94 | 0.18% | 5,105,579 |
| Dec 26, 2025 | 40.16 | 40.22 | 39.68 | 39.87 | 39.87 | -1.21% | 3,575,130 |
| Dec 25, 2025 | 39.77 | 40.78 | 39.72 | 40.36 | 40.36 | 1.46% | 4,705,021 |
| Dec 24, 2025 | 39.99 | 40.05 | 39.41 | 39.78 | 39.78 | -0.50% | 2,526,260 |
| Dec 23, 2025 | 40.10 | 40.38 | 39.79 | 39.98 | 39.98 | -0.65% | 2,469,520 |
| Dec 22, 2025 | 39.95 | 40.74 | 39.89 | 40.24 | 40.24 | 0.37% | 3,761,497 |
| Dec 19, 2025 | 39.02 | 40.45 | 38.73 | 40.09 | 40.09 | 3.09% | 6,645,644 |
| Dec 18, 2025 | 39.26 | 39.47 | 38.88 | 38.89 | 38.89 | -0.97% | 2,865,100 |
| Dec 17, 2025 | 39.50 | 39.53 | 38.85 | 39.27 | 39.27 | -0.53% | 3,750,084 |
| Dec 16, 2025 | 39.03 | 39.90 | 39.02 | 39.48 | 39.48 | 0.15% | 4,346,487 |
| Dec 15, 2025 | 39.84 | 40.50 | 39.20 | 39.42 | 39.42 | 0.82% | 9,248,937 |
| Dec 12, 2025 | 39.11 | 39.98 | 38.96 | 39.10 | 39.10 | 0.46% | 5,712,935 |
| Dec 11, 2025 | 39.25 | 39.49 | 38.86 | 38.92 | 38.92 | -1.02% | 2,929,562 |
| Dec 10, 2025 | 39.09 | 39.64 | 38.71 | 39.32 | 39.32 | 0.98% | 4,129,099 |
| Dec 9, 2025 | 39.72 | 39.79 | 38.83 | 38.94 | 38.94 | -2.16% | 5,391,521 |
| Dec 8, 2025 | 40.34 | 40.43 | 39.67 | 39.80 | 39.80 | -0.92% | 3,299,391 |
| 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 |