Anhui Yingjia Distillery Co., Ltd. - 603198.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.87	39.33	39.33	40.18	39.31	4.17M
February 12, 2026	40.84	39.68	39.68	40.89	39.62	5.58M
February 11, 2026	40.8	40.75	40.75	41	40.4	3.97M
February 10, 2026	41.57	40.87	40.87	41.57	40.57	5.17M
February 09, 2026	42.16	41.74	41.74	42.16	41	7.89M
February 06, 2026	42.08	42.27	42.27	42.9	41.81	8.07M
February 05, 2026	42.32	42.36	42.36	43.1	42.03	9.36M
February 04, 2026	41.41	42.7	42.7	43.05	41.23	13.1M
February 03, 2026	41.1	41.58	41.58	42.36	41.07	8.16M
February 02, 2026	40.58	41.63	41.63	42.6	40.39	13.86M
January 30, 2026	42.21	40.63	40.63	42.21	40.62	15.84M
January 29, 2026	38.76	42.63	42.63	42.63	38.68	21.4M
January 28, 2026	38.41	38.75	38.75	39	38.35	2.87M
January 27, 2026	38.79	38.51	38.51	38.88	38.3	2.93M
January 26, 2026	38.86	38.96	38.96	39.07	38.42	3.8M
January 23, 2026	38.89	39.12	39.12	39.27	38.8	3.21M
January 22, 2026	38.94	38.84	38.84	39.05	38.7	3.33M
January 21, 2026	39.94	38.96	38.96	39.94	38.89	6.8M
January 20, 2026	39.26	39.88	39.88	40.2	39.15	8.61M
January 19, 2026	38.89	39.24	39.24	39.3	38.61	4.66M
January 16, 2026	39.14	38.99	38.99	39.26	38.8	4.63M
January 15, 2026	39.3	39.08	39.08	39.78	38.93	4.99M
January 14, 2026	39.42	39.34	39.34	40.15	39.06	6.34M
January 13, 2026	40.13	39.56	39.56	40.35	39.44	5.9M
January 12, 2026	39.69	40.18	40.18	40.3	39.69	6.72M
January 09, 2026	39.75	39.84	39.84	40.29	39.55	4.07M
January 08, 2026	39.61	39.69	39.69	39.88	39.25	3.94M
January 07, 2026	40.25	39.78	39.78	40.5	39.68	5.49M
January 06, 2026	40.11	40.24	40.24	40.27	39.81	3.95M
January 05, 2026	39.54	40.11	40.11	40.51	39.45	5M
December 31, 2025	40	39.56	39.56	40.36	39.41	3.7M
December 30, 2025	39.7	40.07	40.07	40.55	39.61	4.16M
December 29, 2025	39.8	39.94	39.94	40.81	39.71	5.11M
December 26, 2025	40.16	39.87	39.87	40.22	39.68	3.58M
December 25, 2025	39.77	40.36	40.36	40.78	39.72	4.71M
December 24, 2025	39.99	39.78	39.78	40.05	39.41	2.53M
December 23, 2025	40.1	39.98	39.98	40.38	39.79	2.47M
December 22, 2025	39.95	40.24	40.24	40.74	39.89	3.76M
December 19, 2025	39.02	40.09	40.09	40.45	38.73	6.65M
December 18, 2025	39.26	38.89	38.89	39.47	38.88	2.87M
December 17, 2025	39.5	39.27	39.27	39.53	38.85	3.75M
December 16, 2025	39.03	39.48	39.48	39.9	39.02	4.35M
December 15, 2025	39.84	39.42	39.42	40.5	39.2	9.25M
December 12, 2025	39.11	39.1	39.1	39.98	38.96	5.71M
December 11, 2025	39.25	38.92	38.92	39.49	38.86	2.93M
December 10, 2025	39.09	39.32	39.32	39.64	38.71	4.13M
December 09, 2025	39.72	38.94	38.94	39.79	38.83	5.39M
December 08, 2025	40.34	39.8	39.8	40.43	39.67	3.3M
December 05, 2025	39.88	40.17	40.17	40.36	39.88	2.65M
December 04, 2025	40.27	39.91	39.91	40.45	39.51	3.56M
December 03, 2025	41.07	40.27	40.27	41.24	40.12	3.39M
December 02, 2025	42.1	41.08	41.08	42.39	41	4.46M
December 01, 2025	41.9	42.26	42.26	42.67	41.8	3.45M
November 28, 2025	42.3	42.1	42.1	42.5	41.77	2.79M
November 27, 2025	42.25	42.4	42.4	42.96	41.73	4.56M
November 26, 2025	41.9	42.08	42.08	42.28	41.64	3.26M
November 25, 2025	41.5	41.88	41.88	42.11	41.14	3.42M
November 24, 2025	41.63	41.49	41.49	42.77	41.37	5.46M
November 21, 2025	42.69	41.63	41.63	43.92	41.57	6.32M
November 20, 2025	42.5	42.9	42.9	43.39	42.11	5.96M

Anhui Yingjia Distillery Co., Ltd. (603198.SS) SHH