Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China
· Delayed Price · Currency is CNY 62.86
+0.53 (0.85%)
At close: Dec 5, 2025
Jiangsu Yanghe Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.34 | 63.00 | 62.17 | 62.86 | 62.86 | 0.85% | 5,729,092 |
| Dec 4, 2025 | 63.37 | 63.38 | 62.16 | 62.33 | 62.33 | -1.69% | 6,472,834 |
| Dec 3, 2025 | 63.83 | 64.07 | 63.11 | 63.40 | 63.40 | -0.80% | 5,644,510 |
| Dec 2, 2025 | 65.51 | 65.60 | 63.80 | 63.91 | 63.91 | -2.43% | 8,456,960 |
| Dec 1, 2025 | 66.17 | 66.20 | 65.32 | 65.50 | 65.50 | -1.06% | 5,830,932 |
| Nov 28, 2025 | 65.91 | 66.32 | 65.82 | 66.20 | 66.20 | 0.21% | 2,304,387 |
| Nov 27, 2025 | 66.17 | 66.28 | 65.70 | 66.06 | 66.06 | -0.12% | 2,504,100 |
| Nov 26, 2025 | 65.78 | 66.26 | 65.70 | 66.14 | 66.14 | 0.65% | 3,965,115 |
| Nov 25, 2025 | 66.65 | 66.85 | 65.56 | 65.71 | 65.71 | -1.19% | 7,112,085 |
| Nov 24, 2025 | 66.99 | 67.25 | 66.50 | 66.50 | 66.50 | -0.67% | 4,374,095 |
| Nov 21, 2025 | 68.20 | 68.57 | 66.90 | 66.95 | 66.95 | -1.92% | 5,554,994 |
| Nov 20, 2025 | 68.50 | 68.90 | 68.10 | 68.26 | 68.26 | -0.32% | 2,489,683 |
| Nov 19, 2025 | 68.61 | 68.95 | 68.20 | 68.48 | 68.48 | -0.74% | 2,671,944 |
| Nov 18, 2025 | 68.46 | 69.26 | 68.31 | 68.99 | 68.99 | 0.77% | 4,383,801 |
| Nov 17, 2025 | 69.85 | 69.85 | 68.24 | 68.46 | 68.46 | -2.03% | 6,531,928 |
| Nov 14, 2025 | 70.20 | 71.00 | 69.82 | 69.88 | 69.88 | -0.72% | 3,559,265 |
| Nov 13, 2025 | 70.20 | 70.60 | 69.82 | 70.39 | 70.39 | 0.13% | 4,758,716 |
| Nov 12, 2025 | 70.65 | 71.30 | 70.10 | 70.30 | 70.30 | -0.71% | 3,655,820 |
| Nov 11, 2025 | 71.49 | 71.55 | 70.42 | 70.80 | 70.80 | -1.05% | 4,953,035 |
| Nov 10, 2025 | 69.41 | 71.99 | 69.40 | 71.55 | 71.55 | 3.01% | 8,159,120 |
| Nov 7, 2025 | 69.85 | 70.29 | 69.41 | 69.46 | 69.46 | -0.90% | 2,784,446 |
| Nov 6, 2025 | 69.81 | 70.66 | 69.81 | 70.09 | 70.09 | 0.40% | 2,630,691 |
| Nov 5, 2025 | 70.30 | 70.71 | 69.56 | 69.81 | 69.81 | -1.06% | 3,467,272 |
| Nov 4, 2025 | 70.90 | 71.49 | 70.30 | 70.56 | 70.56 | -0.48% | 4,871,900 |
| Nov 3, 2025 | 70.66 | 71.54 | 69.31 | 70.90 | 70.90 | 0.14% | 6,439,133 |
| Oct 31, 2025 | 69.33 | 71.48 | 69.30 | 70.80 | 70.80 | -0.03% | 9,619,258 |
| Oct 30, 2025 | 69.39 | 71.50 | 69.28 | 70.82 | 70.82 | 2.06% | 8,111,245 |
| Oct 29, 2025 | 69.54 | 69.62 | 68.95 | 69.39 | 69.39 | -0.34% | 2,944,748 |
| Oct 28, 2025 | 69.76 | 70.08 | 69.50 | 69.63 | 69.63 | -0.20% | 2,493,974 |
| Oct 27, 2025 | 69.15 | 69.98 | 68.83 | 69.77 | 69.77 | 0.79% | 3,394,624 |
| Oct 24, 2025 | 70.18 | 70.37 | 69.18 | 69.22 | 69.22 | -1.33% | 3,765,360 |
| Oct 23, 2025 | 69.70 | 70.28 | 69.58 | 70.15 | 70.15 | 0.62% | 2,700,880 |
| Oct 22, 2025 | 69.88 | 70.14 | 69.54 | 69.72 | 69.72 | -0.33% | 2,418,828 |
| Oct 21, 2025 | 69.90 | 70.30 | 69.76 | 69.95 | 69.95 | -0.33% | 2,370,902 |
| Oct 20, 2025 | 70.08 | 70.22 | 69.56 | 70.18 | 70.18 | 0.26% | 3,119,699 |
| Oct 17, 2025 | 70.46 | 70.65 | 69.78 | 70.00 | 70.00 | -0.67% | 4,866,110 |
| Oct 16, 2025 | 69.17 | 70.58 | 69.10 | 70.47 | 70.47 | 1.69% | 6,223,678 |
| Oct 15, 2025 | 68.50 | 69.66 | 68.26 | 69.30 | 69.30 | 0.77% | 5,120,770 |
| Oct 14, 2025 | 67.29 | 68.85 | 67.05 | 68.77 | 68.77 | 2.67% | 8,769,102 |
| Oct 13, 2025 | 66.98 | 67.20 | 66.63 | 66.98 | 66.98 | -0.99% | 4,200,873 |
| Oct 10, 2025 | 67.62 | 68.00 | 67.38 | 67.65 | 67.65 | 0.06% | 4,463,030 |
| Oct 9, 2025 | 67.94 | 67.95 | 67.05 | 67.61 | 67.61 | -0.49% | 4,961,974 |
| Sep 30, 2025 | 68.61 | 68.69 | 67.94 | 67.94 | 67.94 | -1.28% | 4,019,684 |
| Sep 29, 2025 | 67.96 | 69.13 | 67.50 | 68.82 | 68.82 | 1.28% | 4,918,897 |
| Sep 26, 2025 | 68.33 | 68.64 | 67.80 | 67.95 | 67.95 | -0.59% | 4,319,187 |
| Sep 25, 2025 | 69.11 | 69.19 | 68.22 | 68.35 | 68.35 | -1.10% | 4,625,358 |
| Sep 24, 2025 | 69.20 | 69.51 | 69.02 | 69.11 | 69.11 | -0.30% | 3,131,432 |
| Sep 23, 2025 | 69.70 | 69.95 | 68.90 | 69.32 | 69.32 | -0.66% | 4,151,884 |
| Sep 22, 2025 | 70.37 | 70.66 | 69.57 | 69.78 | 69.78 | -0.95% | 4,098,062 |
| Sep 19, 2025 | 70.00 | 70.70 | 69.81 | 70.45 | 70.45 | 0.46% | 4,898,008 |
| Sep 18, 2025 | 71.59 | 71.62 | 69.80 | 70.13 | 70.13 | -2.04% | 6,312,216 |
| Sep 17, 2025 | 71.81 | 72.20 | 71.40 | 71.59 | 71.59 | -0.29% | 4,075,197 |
| Sep 16, 2025 | 72.14 | 72.40 | 71.38 | 71.80 | 71.80 | -0.46% | 4,650,028 |
| Sep 15, 2025 | 72.35 | 72.73 | 71.90 | 72.13 | 72.13 | -0.70% | 4,860,419 |
| Sep 12, 2025 | 73.55 | 74.49 | 72.54 | 72.64 | 72.64 | -1.22% | 6,661,345 |
| Sep 11, 2025 | 73.16 | 74.20 | 72.94 | 73.54 | 73.54 | 0.31% | 5,922,844 |
| Sep 10, 2025 | 73.73 | 74.33 | 73.03 | 73.31 | 73.31 | -0.62% | 4,890,250 |
| Sep 9, 2025 | 73.31 | 73.80 | 72.92 | 73.77 | 73.77 | 0.15% | 4,558,462 |
| Sep 8, 2025 | 72.85 | 73.86 | 72.70 | 73.66 | 73.66 | 0.90% | 6,241,344 |
| Sep 5, 2025 | 72.68 | 73.13 | 71.80 | 73.00 | 73.00 | 0.33% | 4,446,736 |
| Sep 4, 2025 | 72.30 | 72.86 | 71.43 | 72.76 | 72.76 | 0.50% | 6,028,939 |
| Sep 3, 2025 | 73.95 | 74.90 | 72.30 | 72.40 | 72.40 | -1.80% | 6,188,441 |
| Sep 2, 2025 | 73.71 | 75.50 | 73.51 | 73.73 | 73.73 | -0.16% | 9,249,827 |
| Sep 1, 2025 | 73.90 | 74.33 | 73.17 | 73.85 | 73.85 | -0.08% | 7,158,638 |
| Aug 29, 2025 | 72.86 | 74.50 | 72.86 | 73.91 | 73.91 | 1.44% | 8,799,639 |
| Aug 28, 2025 | 72.50 | 73.73 | 71.00 | 72.86 | 72.86 | 0.47% | 8,804,206 |
| Aug 27, 2025 | 74.23 | 74.28 | 72.50 | 72.52 | 72.52 | -2.55% | 9,266,931 |
| Aug 26, 2025 | 74.23 | 75.22 | 73.42 | 74.42 | 74.42 | 0.20% | 9,723,909 |
| Aug 25, 2025 | 72.18 | 74.88 | 72.17 | 74.27 | 74.27 | 2.92% | 13,678,400 |
| Aug 22, 2025 | 72.00 | 72.40 | 71.54 | 72.16 | 72.16 | -0.03% | 7,752,757 |
| Aug 21, 2025 | 73.40 | 73.59 | 71.92 | 72.18 | 72.18 | -1.64% | 9,545,347 |
| Aug 20, 2025 | 72.99 | 74.80 | 72.46 | 73.38 | 73.38 | -0.27% | 15,706,910 |
| Aug 19, 2025 | 69.60 | 74.08 | 69.50 | 73.58 | 73.58 | 5.36% | 28,079,560 |
| Aug 18, 2025 | 69.88 | 70.35 | 69.65 | 69.84 | 69.84 | -0.07% | 6,269,679 |
| Aug 15, 2025 | 69.50 | 69.94 | 68.94 | 69.89 | 69.89 | 0.29% | 5,998,327 |
| Aug 14, 2025 | 69.00 | 71.20 | 68.88 | 69.69 | 69.69 | 1.18% | 9,158,996 |
| Aug 13, 2025 | 69.19 | 69.45 | 68.80 | 68.88 | 68.88 | -0.53% | 4,645,541 |
| Aug 12, 2025 | 69.69 | 69.96 | 69.20 | 69.25 | 69.25 | -0.62% | 4,560,291 |
| Aug 11, 2025 | 68.79 | 69.97 | 68.65 | 69.68 | 69.68 | 1.29% | 5,197,761 |
| Aug 8, 2025 | 69.00 | 69.29 | 68.66 | 68.79 | 68.79 | -0.32% | 3,468,814 |
| Aug 7, 2025 | 68.80 | 69.14 | 68.60 | 69.01 | 69.01 | 0.31% | 3,590,701 |
| Aug 6, 2025 | 68.70 | 68.99 | 68.21 | 68.80 | 68.80 | 0.06% | 3,308,260 |
| Aug 5, 2025 | 68.00 | 68.80 | 67.92 | 68.76 | 68.76 | 1.10% | 4,512,847 |
| Aug 4, 2025 | 67.91 | 68.13 | 67.62 | 68.01 | 68.01 | -0.28% | 3,086,914 |
| Aug 1, 2025 | 67.50 | 68.36 | 67.35 | 68.20 | 68.20 | 1.10% | 5,035,702 |
| Jul 31, 2025 | 68.25 | 68.57 | 67.36 | 67.46 | 67.46 | -1.52% | 6,735,201 |
| Jul 30, 2025 | 67.92 | 69.00 | 67.66 | 68.50 | 68.50 | 0.82% | 6,020,687 |
| Jul 29, 2025 | 68.10 | 68.53 | 67.58 | 67.94 | 67.94 | -0.43% | 4,557,336 |
| Jul 28, 2025 | 68.29 | 68.29 | 67.61 | 68.23 | 68.23 | -0.10% | 4,705,701 |
| Jul 25, 2025 | 68.92 | 69.03 | 68.15 | 68.30 | 68.30 | -0.86% | 5,244,668 |
| Jul 24, 2025 | 68.53 | 68.92 | 68.40 | 68.89 | 68.89 | 0.16% | 4,568,797 |
| Jul 23, 2025 | 69.56 | 69.83 | 68.72 | 68.78 | 68.78 | -1.08% | 6,235,726 |
| Jul 22, 2025 | 68.50 | 69.57 | 68.20 | 69.53 | 69.53 | 1.68% | 7,111,613 |
| Jul 21, 2025 | 69.25 | 69.27 | 68.18 | 68.38 | 68.38 | -1.20% | 5,727,676 |
| Jul 18, 2025 | 67.58 | 69.59 | 67.51 | 69.21 | 69.21 | 2.40% | 10,404,150 |
| Jul 17, 2025 | 66.88 | 67.64 | 66.82 | 67.59 | 67.59 | 1.17% | 5,670,468 |
| Jul 16, 2025 | 66.15 | 66.95 | 66.15 | 66.81 | 66.81 | 0.83% | 4,583,601 |
| Jul 15, 2025 | 66.43 | 66.68 | 65.66 | 66.26 | 66.26 | -0.66% | 5,033,981 |
| Jul 14, 2025 | 66.25 | 66.89 | 65.90 | 66.70 | 66.70 | 0.59% | 4,466,008 |
| Jul 11, 2025 | 66.16 | 66.99 | 66.10 | 66.31 | 66.31 | -0.05% | 7,728,823 |