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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.94	42.14	42.14	42.47	41.83	7.79M
August 15, 2025	41.49	41.83	41.83	42.04	41.33	5.06M
August 14, 2025	42	41.67	41.67	42.45	41.6	6.79M
August 13, 2025	42.21	41.95	41.95	42.32	41.66	6.2M
August 12, 2025	42.19	42.11	42.11	42.9	41.92	8.89M
August 11, 2025	41.06	42.51	42.51	43.13	41.06	13.28M
August 08, 2025	41.63	41.19	41.19	41.78	41.16	4.33M
August 07, 2025	41.11	41.63	41.63	41.83	41	7.65M
August 06, 2025	41.15	41.16	41.16	41.25	40.68	4.32M
August 05, 2025	41.03	41.12	41.12	41.56	41.03	4.82M
August 04, 2025	41	41.01	41.01	41.02	40.6	4.39M
August 01, 2025	41.2	41.19	41.19	41.56	40.95	5.72M
July 31, 2025	42.12	41.06	41.06	42.7	40.97	10.15M
July 30, 2025	42.52	42.49	42.49	44.5	42.36	13.75M
July 29, 2025	41.86	42.53	42.53	42.7	41.37	9.65M
July 28, 2025	41.38	42.12	42.12	42.49	40.67	9.01M
July 25, 2025	42.22	41.37	41.37	42.24	41.22	8.08M
July 24, 2025	41.68	42.25	42.25	42.25	41.5	8.35M
July 23, 2025	42.21	41.85	41.85	42.9	41.8	12.35M
July 22, 2025	40.07	42.18	42.18	42.48	40	18.67M
July 21, 2025	40	40.08	40.08	40.11	39.7	5.48M
July 18, 2025	39.33	39.94	39.94	40.15	39.33	10.72M
July 17, 2025	39.38	39.36	39.36	39.76	39.01	5.86M
July 16, 2025	38.9	39.47	39.47	39.71	38.88	6.31M
July 15, 2025	39.9	39.07	39.07	40.13	38.85	10.26M
July 14, 2025	40.33	40.27	40.27	40.48	39.92	6.11M
July 11, 2025	40.6	40.54	40.54	40.93	40.08	9.96M
July 10, 2025	40.1	40.55	40.55	40.58	40.03	7.98M
July 09, 2025	39.5	40.22	40.22	40.59	39.4	12.14M
July 08, 2025	39.2	39.58	39.58	39.6	39.06	5.93M
July 07, 2025	39.5	39.3	39.3	39.73	39.18	4.53M
July 04, 2025	39.58	39.5	39.5	39.8	39.23	6.13M
July 03, 2025	39.2	39.58	39.58	39.89	39	9.16M
July 02, 2025	38.95	39.25	39.25	39.37	38.76	7.27M
July 01, 2025	39.22	38.95	38.95	39.28	38.82	5.51M
June 30, 2025	38.89	39.43	39.43	39.8	38.54	10.52M
June 27, 2025	38.9	38.82	38.82	39.14	38.74	6.18M
June 26, 2025	39.2	39.04	39.04	40.46	39	12.35M
June 25, 2025	38.99	39.43	39.43	39.49	38.43	10.9M
June 24, 2025	38.54	38.95	38.95	39	38.4	9.5M
June 23, 2025	39.2	38.48	38.48	39.2	38	13.05M
June 20, 2025	38.68	41.32	39.82	41.34	38.55	25.69M
June 19, 2025	38.75	38.55	37.15	39.23	38.4	5.75M
June 18, 2025	39.23	38.94	37.53	40.35	38.88	9.46M
June 17, 2025	38.53	38.76	38.76	39.01	38.46	5.73M
June 16, 2025	37.98	38.62	38.62	38.77	37.79	6.4M
June 13, 2025	39.42	38.43	38.43	39.45	38.38	9.58M
June 12, 2025	40.25	39.47	39.47	40.36	39.41	9.3M
June 11, 2025	39.87	40.36	40.36	41.18	39.8	9.8M
June 10, 2025	40.39	39.9	39.9	40.41	39.62	7.23M
June 09, 2025	40.93	40.45	40.45	41	40.3	8.04M
June 06, 2025	40.98	40.93	40.93	41.43	40.74	5.4M
June 05, 2025	40.88	40.93	40.93	41.49	40.68	5.91M
June 04, 2025	40.63	40.85	40.85	41.13	40.51	4.9M
June 03, 2025	40.11	40.64	40.64	40.64	39.81	6.34M
May 30, 2025	41.96	40.4	40.4	41.98	40.4	10.34M
May 29, 2025	42	41.98	41.98	42.06	41.4	4.92M
May 28, 2025	42.05	42.08	42.08	42.24	41.71	4.8M
May 27, 2025	41.8	42.07	42.07	42.41	41.69	5.22M
May 26, 2025	41.6	41.89	41.89	42.2	41.32	4.55M

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