Anhui Gujing Distillery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	67.00	67.00	66.45	66.78	66.78	0.29%	136,338
Apr 27, 2026	67.50	67.50	66.26	66.59	66.59	-1.17%	138,200
Apr 24, 2026	67.50	67.53	66.66	67.38	67.38	0.52%	166,700
Apr 23, 2026	66.40	67.50	66.39	67.03	67.03	1.79%	189,081
Apr 22, 2026	66.34	66.65	65.40	65.85	65.85	-0.98%	161,700
Apr 21, 2026	66.50	66.91	66.25	66.50	66.50	0.38%	108,300
Apr 20, 2026	66.44	66.91	66.10	66.25	66.25	-0.23%	132,400
Apr 17, 2026	67.37	67.60	66.00	66.40	66.40	-2.87%	324,800
Apr 16, 2026	68.25	68.87	68.25	68.36	68.36	0.16%	120,900
Apr 15, 2026	67.88	68.44	67.05	68.25	68.25	0.69%	152,753
Apr 14, 2026	67.78	67.78	67.30	67.78	67.78	0.71%	90,800
Apr 13, 2026	67.99	67.99	67.15	67.30	67.30	-0.58%	128,100
Apr 10, 2026	68.49	68.74	67.69	67.69	67.69	-0.89%	173,800
Apr 9, 2026	68.58	68.60	67.98	68.30	68.30	0.13%	164,082
Apr 8, 2026	69.98	69.98	68.16	68.21	68.21	-1.56%	319,100
Apr 7, 2026	70.48	70.66	69.20	69.29	69.29	-1.28%	115,100
Apr 3, 2026	70.47	70.68	69.98	70.19	70.19	0.26%	83,282
Apr 2, 2026	70.16	70.32	69.97	70.01	70.01	-0.70%	144,500
Apr 1, 2026	70.20	70.76	70.10	70.50	70.50	0.71%	169,100
Mar 31, 2026	69.86	70.85	69.86	70.00	70.00	0.86%	93,600
Mar 30, 2026	69.49	69.69	68.52	69.40	69.40	0.04%	122,500
Mar 27, 2026	68.72	69.85	68.72	69.37	69.37	0.98%	116,400
Mar 26, 2026	70.30	70.50	68.22	68.70	68.70	-2.07%	283,668
Mar 25, 2026	70.85	70.85	70.01	70.15	70.15	-0.23%	157,200
Mar 24, 2026	70.50	70.90	69.98	70.31	70.31	0.59%	203,155
Mar 23, 2026	72.38	72.38	69.80	69.90	69.90	-3.85%	425,673
Mar 20, 2026	73.26	73.26	72.46	72.70	72.70	-0.12%	156,710
Mar 19, 2026	73.75	73.75	72.50	72.79	72.79	-0.59%	126,160
Mar 18, 2026	73.60	73.87	73.02	73.22	73.22	-0.44%	130,000
Mar 17, 2026	74.00	74.53	73.52	73.54	73.54	-0.42%	128,992
Mar 16, 2026	73.75	74.33	73.26	73.85	73.85	0.81%	121,600
Mar 13, 2026	74.62	75.35	73.21	73.26	73.26	-1.81%	151,200
Mar 12, 2026	74.48	75.07	73.69	74.61	74.61	0.15%	176,392
Mar 11, 2026	72.41	74.50	72.28	74.50	74.50	3.41%	241,600
Mar 10, 2026	70.31	72.39	70.31	72.04	72.04	2.91%	183,800
Mar 9, 2026	71.38	71.58	70.00	70.00	70.00	-1.93%	309,900
Mar 6, 2026	72.66	72.99	71.38	71.38	71.38	-1.57%	342,851
Mar 5, 2026	73.30	73.78	72.52	72.52	72.52	-0.14%	222,200
Mar 4, 2026	72.91	74.16	72.62	72.62	72.62	-0.03%	387,057
Mar 3, 2026	72.50	75.63	72.50	72.64	72.64	0.86%	644,679
Mar 2, 2026	67.68	72.56	67.31	72.02	72.02	3.76%	2,538,082
Feb 27, 2026	72.00	72.93	67.01	69.41	69.41	-6.35%	9,068,061
Feb 26, 2026	74.46	74.48	73.68	74.12	74.12	-0.51%	304,600
Feb 25, 2026	78.39	78.39	74.50	74.50	74.50	-4.24%	810,740
Feb 24, 2026	79.38	80.15	77.60	77.80	77.80	-1.99%	583,208
Feb 13, 2026	78.50	80.00	78.10	79.38	79.38	0.34%	411,752
Feb 12, 2026	82.66	82.66	77.50	79.11	79.11	-4.32%	520,884
Feb 11, 2026	83.88	83.88	82.55	82.68	82.68	-1.03%	124,300
Feb 10, 2026	83.94	85.00	83.00	83.54	83.54	-1.37%	154,985
Feb 9, 2026	85.64	86.00	84.14	84.70	83.58	-0.70%	103,302
Feb 6, 2026	85.58	85.60	84.02	85.30	84.17	-0.34%	171,104
Feb 5, 2026	85.60	86.68	85.10	85.59	84.46	0.12%	182,200
Feb 4, 2026	83.39	85.50	83.08	85.49	84.36	3.00%	215,973
Feb 3, 2026	82.78	83.18	82.46	83.00	81.90	0.73%	83,979
Feb 2, 2026	81.41	82.97	81.41	82.40	81.31	1.23%	221,467
Jan 30, 2026	85.71	85.75	81.01	81.40	80.33	-5.02%	435,446
Jan 29, 2026	81.01	85.77	81.01	85.70	84.57	5.80%	335,644
Jan 28, 2026	79.16	81.00	78.94	81.00	79.93	2.40%	163,002
Jan 27, 2026	78.90	79.44	78.44	79.10	78.06	0.30%	136,637
Jan 26, 2026	81.03	81.05	77.80	78.86	77.82	-3.98%	791,016
Jan 23, 2026	82.50	83.30	81.90	82.13	81.05	-0.45%	145,586
Jan 22, 2026	82.73	83.49	82.40	82.50	81.41	-0.27%	87,949
Jan 21, 2026	83.81	84.19	82.60	82.72	81.63	-1.30%	113,800
Jan 20, 2026	83.80	84.46	83.60	83.81	82.70	0.25%	101,888
Jan 19, 2026	85.17	85.17	83.36	83.60	82.50	-1.43%	123,868
Jan 16, 2026	85.68	85.68	84.00	84.81	83.69	-0.68%	231,233
Jan 15, 2026	86.82	86.88	85.04	85.39	84.26	-1.74%	190,600
Jan 14, 2026	87.32	88.18	86.18	86.90	85.75	-1.25%	136,697
Jan 13, 2026	89.09	89.30	87.26	88.00	86.84	-1.33%	147,900
Jan 12, 2026	89.18	89.43	88.53	89.19	88.01	-0.10%	110,073
Jan 9, 2026	88.99	89.32	88.36	89.28	88.10	0.44%	122,536
Jan 8, 2026	90.00	90.00	88.20	88.89	87.72	-1.78%	124,532
Jan 7, 2026	90.80	90.80	89.84	90.50	89.31	-	65,915
Jan 6, 2026	89.99	90.50	89.32	90.50	89.31	0.58%	185,747
Jan 5, 2026	87.59	89.99	87.59	89.98	88.79	3.01%	178,701
Dec 31, 2025	87.48	88.00	86.75	87.35	86.20	-0.05%	72,026
Dec 30, 2025	87.20	87.60	86.50	87.39	86.24	0.02%	88,868
Dec 29, 2025	87.94	88.00	87.01	87.37	86.22	-0.15%	56,200
Dec 26, 2025	87.15	87.60	87.02	87.50	86.34	0.33%	30,100
Dec 25, 2025	86.05	87.50	85.92	87.21	86.06	0.82%	61,027
Dec 24, 2025	87.29	87.29	85.85	86.50	85.36	-0.57%	108,500
Dec 23, 2025	88.52	88.69	86.80	87.00	85.85	-1.72%	146,536
Dec 22, 2025	89.28	89.28	88.18	88.52	87.35	-0.26%	87,215
Dec 19, 2025	88.49	89.00	87.53	88.75	87.58	1.77%	145,977
Dec 18, 2025	89.95	90.16	87.21	87.21	86.06	-3.05%	102,200
Dec 17, 2025	89.77	90.48	89.57	89.95	88.76	0.17%	52,277
Dec 16, 2025	89.63	89.80	88.88	89.80	88.61	0.18%	87,600
Dec 15, 2025	89.16	90.46	89.16	89.64	88.46	0.61%	109,745
Dec 12, 2025	90.22	90.63	89.00	89.10	87.92	-1.01%	140,644
Dec 11, 2025	91.99	92.17	88.65	90.01	88.82	-1.63%	358,944
Dec 10, 2025	93.42	93.86	91.11	91.50	90.29	-2.19%	182,412
Dec 9, 2025	96.01	96.21	93.10	93.55	92.32	-2.55%	214,882
Dec 8, 2025	96.64	96.67	95.66	96.00	94.73	-0.78%	110,962
Dec 5, 2025	96.65	96.93	96.11	96.75	95.47	0.16%	57,824
Dec 4, 2025	97.03	97.03	96.04	96.60	95.32	-0.44%	80,862
Dec 3, 2025	98.00	98.00	96.70	97.03	95.75	-0.99%	143,470
Dec 2, 2025	98.38	98.38	96.69	98.00	96.71	-0.40%	65,899
Dec 1, 2025	98.30	98.96	97.82	98.39	97.09	0.40%	49,108
Nov 28, 2025	98.07	98.60	97.68	98.00	96.71	-0.06%	49,891
Nov 27, 2025	97.41	98.61	97.41	98.06	96.77	0.67%	22,593