Jiangsu Yanghe Distillery Co., Ltd. (SHE:002304)
China
· Delayed Price · Currency is CNY 49.78
+0.28 (0.57%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Yanghe Distillery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.90 | 50.19 | 49.30 | 49.79 | - | 0.59% | 3,904,299 |
| 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 |
| Feb 10, 2026 | 55.54 | 55.55 | 55.00 | 55.08 | 55.08 | -1.04% | 8,635,649 |
| Feb 9, 2026 | 55.36 | 56.10 | 55.36 | 55.66 | 55.66 | 0.76% | 7,416,694 |
| Feb 6, 2026 | 55.50 | 55.80 | 55.00 | 55.24 | 55.24 | -0.97% | 8,089,225 |
| Feb 5, 2026 | 55.30 | 56.35 | 55.28 | 55.78 | 55.78 | 0.31% | 11,340,360 |
| Feb 4, 2026 | 54.96 | 56.00 | 54.62 | 55.61 | 55.61 | 0.72% | 12,209,100 |
| Feb 3, 2026 | 55.36 | 56.41 | 54.81 | 55.21 | 55.21 | -1.18% | 14,395,270 |
| Feb 2, 2026 | 55.01 | 57.55 | 55.01 | 55.87 | 55.87 | 0.99% | 19,175,800 |
| Jan 30, 2026 | 58.80 | 58.80 | 55.00 | 55.32 | 55.32 | -7.52% | 29,614,000 |
| Jan 29, 2026 | 54.12 | 59.82 | 53.88 | 59.82 | 59.82 | 10.00% | 44,636,709 |
| Jan 28, 2026 | 54.20 | 54.90 | 53.90 | 54.38 | 54.38 | 0.06% | 16,203,108 |
| Jan 27, 2026 | 55.98 | 55.98 | 54.11 | 54.35 | 54.35 | -3.62% | 23,654,620 |
| Jan 26, 2026 | 59.00 | 59.66 | 56.38 | 56.39 | 56.39 | -9.85% | 39,661,110 |
| Jan 23, 2026 | 63.50 | 64.09 | 62.49 | 62.55 | 62.55 | -1.53% | 8,841,048 |
| Jan 22, 2026 | 63.22 | 64.58 | 63.21 | 63.52 | 63.52 | 0.54% | 7,789,494 |
| Jan 21, 2026 | 63.85 | 64.35 | 63.02 | 63.18 | 63.18 | -1.57% | 6,227,532 |
| Jan 20, 2026 | 61.99 | 64.70 | 61.93 | 64.19 | 64.19 | 3.55% | 12,109,030 |
| Jan 19, 2026 | 61.88 | 62.18 | 61.67 | 61.99 | 61.99 | -0.02% | 3,081,108 |
| Jan 16, 2026 | 62.94 | 63.00 | 61.86 | 62.00 | 62.00 | -1.51% | 4,313,305 |
| Jan 15, 2026 | 62.96 | 63.54 | 62.68 | 62.95 | 62.95 | -0.55% | 3,933,010 |
| Jan 14, 2026 | 63.30 | 63.99 | 62.72 | 63.30 | 63.30 | -0.39% | 6,683,971 |
| Jan 13, 2026 | 63.22 | 63.63 | 62.72 | 63.55 | 63.55 | 0.55% | 6,175,840 |
| Jan 12, 2026 | 62.61 | 63.45 | 62.60 | 63.20 | 63.20 | 0.96% | 5,115,730 |
| Jan 9, 2026 | 62.35 | 63.05 | 62.30 | 62.60 | 62.60 | 0.48% | 4,624,508 |
| Jan 8, 2026 | 62.11 | 62.39 | 61.88 | 62.30 | 62.30 | 0.06% | 2,869,095 |
| Jan 7, 2026 | 62.75 | 62.75 | 62.17 | 62.26 | 62.26 | -1.77% | 4,488,400 |
| Jan 6, 2026 | 61.61 | 63.38 | 61.33 | 63.38 | 63.38 | 2.92% | 4,926,679 |
| Jan 5, 2026 | 60.69 | 61.67 | 60.65 | 61.58 | 61.58 | 1.38% | 5,487,041 |
| Dec 31, 2025 | 61.18 | 61.30 | 60.65 | 60.74 | 60.74 | -0.74% | 3,757,883 |
| Dec 30, 2025 | 61.40 | 61.41 | 61.04 | 61.19 | 61.19 | -0.46% | 3,207,291 |
| Dec 29, 2025 | 62.13 | 62.18 | 61.35 | 61.47 | 61.47 | -1.06% | 4,647,769 |
| Dec 26, 2025 | 62.51 | 62.51 | 61.89 | 62.13 | 62.13 | -0.89% | 4,625,330 |
| Dec 25, 2025 | 62.11 | 62.99 | 62.03 | 62.69 | 62.69 | 0.95% | 3,790,061 |
| Dec 24, 2025 | 62.14 | 62.17 | 61.84 | 62.10 | 62.10 | -0.06% | 2,774,666 |
| Dec 23, 2025 | 62.55 | 62.65 | 62.08 | 62.14 | 62.14 | -0.66% | 2,699,361 |
| Dec 22, 2025 | 62.74 | 62.87 | 62.50 | 62.55 | 62.55 | -0.32% | 2,584,643 |
| Dec 19, 2025 | 62.10 | 62.76 | 61.92 | 62.75 | 62.75 | 1.14% | 3,690,946 |
| Dec 18, 2025 | 62.31 | 62.48 | 62.01 | 62.04 | 62.04 | -0.55% | 3,650,633 |
| Dec 17, 2025 | 62.39 | 62.58 | 62.00 | 62.38 | 62.38 | - | 3,539,018 |
| Dec 16, 2025 | 62.01 | 62.59 | 61.80 | 62.38 | 62.38 | 0.10% | 3,836,210 |
| Dec 15, 2025 | 62.98 | 63.05 | 62.31 | 62.32 | 62.32 | -0.21% | 4,596,084 |
| Dec 12, 2025 | 62.67 | 62.98 | 62.02 | 62.45 | 62.45 | 0.03% | 5,034,480 |
| Dec 11, 2025 | 62.90 | 63.05 | 62.35 | 62.43 | 62.43 | -0.87% | 3,103,892 |
| Dec 10, 2025 | 61.84 | 63.00 | 61.70 | 62.98 | 62.98 | 1.43% | 4,698,858 |
| Dec 9, 2025 | 62.76 | 62.85 | 61.97 | 62.09 | 62.09 | -1.05% | 3,821,976 |
| Dec 8, 2025 | 62.84 | 63.03 | 62.62 | 62.75 | 62.75 | -0.17% | 3,492,980 |
| 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 |