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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.55	42.21	42.21	42.78	41.86	2.92M
November 18, 2025	42.9	42.57	42.57	43.35	42.32	4.06M
November 17, 2025	42.75	42.99	42.99	43.2	42.18	4.17M
November 14, 2025	43.6	42.92	42.92	44.6	42.92	6.4M
November 13, 2025	43.22	43.88	43.88	44.17	42.75	7.47M
November 12, 2025	43.4	43.14	43.14	44.2	43.1	6.85M
November 11, 2025	43.29	43.5	43.5	43.7	42.83	7.46M
November 10, 2025	41.62	43.85	43.85	44.23	41.56	14.72M
November 07, 2025	42.04	41.63	41.63	42.79	41.59	4.53M
November 06, 2025	42.69	42.06	42.06	43.15	41.89	5.32M
November 05, 2025	42.55	42.69	42.69	42.99	42.2	4.73M
November 04, 2025	42.9	42.69	42.69	43.19	42.32	5.22M
November 03, 2025	42.17	43.01	43.01	43.38	42.01	11.66M
October 31, 2025	39.75	42.38	42.38	43.5	39.75	22.42M
October 30, 2025	39.06	40.08	40.08	41.14	39.06	13.76M
October 29, 2025	39.4	39.07	39.07	39.49	38.74	5.49M
October 28, 2025	39.65	39.57	39.57	39.95	39.5	3.29M
October 27, 2025	39.7	39.7	39.7	39.95	39.56	3.52M
October 24, 2025	40.31	39.81	39.81	40.98	39.77	5.54M
October 23, 2025	40.01	40.45	40.45	40.48	39.78	3.37M
October 22, 2025	40.36	40.19	40.19	40.72	40.18	2.72M
October 21, 2025	40.4	40.54	40.54	41.13	40.24	3.14M
October 20, 2025	40.41	40.38	40.38	40.75	40.13	2.83M
October 17, 2025	40.95	40.39	40.39	40.95	40.3	3.85M
October 16, 2025	40.52	41	41	41.03	40.42	5.6M
October 15, 2025	40.37	40.63	40.63	40.88	40.12	5.46M
October 14, 2025	39.93	40.56	40.56	41.06	39.93	7.86M
October 13, 2025	39.61	39.7	39.7	39.79	39.2	5.75M
October 10, 2025	40.57	40.37	40.37	40.99	40.37	4.96M
October 09, 2025	41.15	40.63	40.63	41.15	40.23	6.58M
September 30, 2025	41.3	41.15	41.15	41.39	40.91	4.38M
September 29, 2025	40.81	41.39	41.39	41.59	40.22	7.98M
September 26, 2025	40.69	41	41	41.7	40.49	6.74M
September 25, 2025	41.41	40.72	40.72	41.63	40.5	6.58M
September 24, 2025	41.31	41.54	41.54	41.77	41.11	4.97M
September 23, 2025	42.1	41.48	41.48	42.2	41.1	5.8M
September 22, 2025	42.6	42.28	42.28	42.82	42.06	5.5M
September 19, 2025	42.99	42.7	42.7	43.02	41.89	8.71M
September 18, 2025	44.26	43.02	43.02	44.39	42.48	11.4M
September 17, 2025	44.96	44.2	44.2	45	44.13	5.98M
September 16, 2025	44.73	44.95	44.95	45.1	44.46	4.79M
September 15, 2025	44.9	44.7	44.7	45.21	44.35	5.72M
September 12, 2025	45.66	45.06	45.06	46.82	45.02	9.37M
September 11, 2025	45.63	45.93	45.93	46.44	45.2	10.2M
September 10, 2025	45	45.93	45.93	46.96	44.65	14.53M
September 09, 2025	44.53	45.25	45.25	45.25	44.53	9.62M
September 08, 2025	44.09	44.82	44.82	45.46	44.07	8.49M
September 05, 2025	44.5	44.38	44.38	44.5	43.42	6.54M
September 04, 2025	43.85	44.3	44.3	44.3	43.33	7.62M

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