Anhui Yingjia Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.62	38.80	37.61	38.20	-	0.82%	2,605,700
Apr 28, 2026	38.28	38.84	37.40	37.89	37.89	-1.33%	7,121,298
Apr 27, 2026	39.02	39.18	38.01	38.40	38.40	-3.64%	10,892,140
Apr 24, 2026	39.00	40.88	38.65	39.85	39.85	2.13%	25,137,360
Apr 23, 2026	37.77	39.02	37.63	39.02	39.02	10.01%	17,089,450
Apr 22, 2026	35.14	35.66	35.11	35.47	35.47	0.65%	3,075,700
Apr 21, 2026	35.13	35.75	35.03	35.24	35.24	0.31%	1,929,692
Apr 20, 2026	34.54	35.17	34.35	35.13	35.13	1.62%	3,614,098
Apr 17, 2026	35.30	35.48	34.01	34.57	34.57	-3.27%	6,076,450
Apr 16, 2026	35.82	36.38	35.70	35.74	35.74	-0.22%	3,152,352
Apr 15, 2026	35.57	35.88	35.20	35.82	35.82	0.65%	2,808,095
Apr 14, 2026	35.84	35.91	35.06	35.59	35.59	-0.56%	3,208,400
Apr 13, 2026	35.57	35.79	35.00	35.79	35.79	0.31%	2,242,393
Apr 10, 2026	35.27	35.95	35.25	35.68	35.68	1.16%	2,778,395
Apr 9, 2026	35.45	35.70	35.00	35.27	35.27	-1.37%	3,278,836
Apr 8, 2026	35.61	35.81	35.37	35.76	35.76	0.70%	3,862,773
Apr 7, 2026	35.51	35.79	34.88	35.51	35.51	-0.03%	3,592,253
Apr 3, 2026	36.35	36.35	35.28	35.52	35.52	-2.28%	6,366,201
Apr 2, 2026	34.00	36.84	34.00	36.35	36.35	6.69%	15,114,630
Apr 1, 2026	32.71	34.35	32.39	34.07	34.07	4.83%	9,504,571
Mar 31, 2026	34.00	34.89	32.46	32.50	32.50	0.34%	8,720,994
Mar 30, 2026	31.60	32.40	31.53	32.39	32.39	1.31%	2,511,300
Mar 27, 2026	31.42	32.18	31.35	31.97	31.97	0.76%	1,872,996
Mar 26, 2026	32.54	32.94	31.71	31.73	31.73	-2.67%	2,425,440
Mar 25, 2026	32.46	32.68	32.32	32.60	32.60	0.40%	2,160,340
Mar 24, 2026	32.79	32.81	31.86	32.47	32.47	1.98%	2,295,118
Mar 23, 2026	32.71	33.00	31.75	31.84	31.84	-4.96%	4,801,121
Mar 20, 2026	34.33	34.44	33.50	33.50	33.50	-2.05%	3,231,595
Mar 19, 2026	35.35	35.40	34.18	34.20	34.20	-3.74%	3,570,816
Mar 18, 2026	35.76	35.78	35.33	35.53	35.53	-0.45%	2,244,683
Mar 17, 2026	35.83	35.92	35.50	35.69	35.69	-0.45%	2,432,000
Mar 16, 2026	35.34	36.02	35.34	35.85	35.85	1.04%	3,238,671
Mar 13, 2026	35.32	35.70	35.18	35.48	35.48	0.14%	2,262,300
Mar 12, 2026	35.71	35.72	35.15	35.43	35.43	-0.87%	3,556,298
Mar 11, 2026	35.97	35.97	35.68	35.74	35.74	-0.47%	2,309,676
Mar 10, 2026	36.19	36.19	35.77	35.91	35.91	-0.19%	3,029,200
Mar 9, 2026	36.00	36.30	35.75	35.98	35.98	-1.07%	2,726,147
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