Anhui Yingjia Distillery Co., Ltd.

603198.SS · SHH

Market closed33.45-1.63 (-4.65%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	33.45	33.45	33.45	33.45	33.45	500.00
July 17, 2026	33.38	33.45	33.38	33.41	33.41	66.70K
July 17, 2026	33.41	33.41	33.38	33.39	33.39	35.80K
July 17, 2026	33.40	33.42	33.40	33.40	33.40	41.20K
July 17, 2026	33.40	33.42	33.39	33.39	33.39	33.00K
July 17, 2026	33.39	33.40	33.38	33.40	33.40	33.10K
July 17, 2026	33.42	33.42	33.38	33.40	33.40	17.40K
July 17, 2026	33.41	33.42	33.40	33.41	33.41	15.10K
July 17, 2026	33.37	33.43	33.37	33.41	33.41	39.50K
July 17, 2026	33.41	33.42	33.37	33.40	33.40	22.80K
July 17, 2026	33.43	33.43	33.39	33.41	33.41	34.80K
July 17, 2026	33.45	33.47	33.42	33.42	33.42	16.10K
July 17, 2026	33.45	33.49	33.43	33.45	33.45	30.90K
July 17, 2026	33.47	33.47	33.44	33.45	33.45	29.90K
July 17, 2026	33.49	33.49	33.45	33.46	33.46	33.40K
July 17, 2026	33.52	33.52	33.46	33.50	33.50	23.10K
July 17, 2026	33.49	33.52	33.46	33.52	33.52	21.20K
July 17, 2026	33.49	33.52	33.49	33.49	33.49	29.30K
July 17, 2026	33.50	33.54	33.50	33.51	33.51	46.00K
July 17, 2026	33.57	33.59	33.51	33.51	33.51	18.80K
July 17, 2026	33.58	33.58	33.56	33.58	33.58	19.70K
July 17, 2026	33.57	33.59	33.57	33.58	33.58	17.20K
July 17, 2026	33.59	33.59	33.56	33.57	33.57	12.30K
July 17, 2026	33.56	33.58	33.55	33.58	33.58	31.10K
July 17, 2026	33.54	33.56	33.53	33.56	33.56	15.50K
July 17, 2026	33.56	33.56	33.52	33.55	33.55	14.00K
July 17, 2026	33.55	33.57	33.53	33.55	33.55	42.00K
July 17, 2026	33.58	33.58	33.55	33.56	33.56	25.20K
July 17, 2026	33.62	33.62	33.56	33.56	33.56	18.10K
July 17, 2026	33.67	33.67	33.62	33.64	33.64	9.10K
July 17, 2026	33.67	33.68	33.64	33.66	33.66	29.70K
July 17, 2026	33.69	33.70	33.67	33.67	33.67	7.70K
July 17, 2026	33.67	33.69	33.67	33.69	33.69	28.30K
July 17, 2026	33.66	33.69	33.65	33.68	33.68	10.00K
July 17, 2026	33.69	33.71	33.67	33.67	33.67	15.20K
July 17, 2026	33.65	33.67	33.64	33.67	33.67	13.80K
July 17, 2026	33.63	33.68	33.63	33.67	33.67	18.90K
July 17, 2026	33.61	33.63	33.60	33.61	33.61	19.00K
July 17, 2026	33.58	33.61	33.56	33.61	33.61	9.40K
July 17, 2026	33.65	33.65	33.56	33.58	33.58	16.50K
July 17, 2026	33.65	33.68	33.65	33.65	33.65	22.00K
July 17, 2026	33.62	33.65	33.60	33.65	33.65	16.80K
July 17, 2026	33.65	33.65	33.60	33.65	33.65	19.00K
July 17, 2026	33.69	33.72	33.64	33.64	33.64	21.30K
July 17, 2026	33.61	33.69	33.59	33.69	33.69	29.20K
July 17, 2026	33.62	33.62	33.57	33.59	33.59	15.70K
July 17, 2026	33.63	33.64	33.60	33.61	33.61	18.60K
July 17, 2026	33.65	33.65	33.62	33.62	33.62	11.00K
July 17, 2026	33.67	33.70	33.66	33.66	33.66	20.10K
July 17, 2026	33.64	33.67	33.63	33.67	33.67	10.40K
July 17, 2026	33.57	33.64	33.57	33.64	33.64	16.90K
July 17, 2026	33.54	33.65	33.54	33.58	33.58	8.70K
July 17, 2026	33.61	33.61	33.55	33.55	33.55	14.20K
July 17, 2026	33.63	33.63	33.61	33.61	33.61	40.20K
July 17, 2026	33.64	33.65	33.61	33.62	33.62	16.40K
July 17, 2026	33.64	33.67	33.62	33.64	33.64	21.20K
July 17, 2026	33.61	33.65	33.61	33.64	33.64	16.00K
July 17, 2026	33.65	33.65	33.60	33.60	33.60	12.30K
July 17, 2026	33.65	33.70	33.65	33.65	33.65	36.50K
July 17, 2026	33.59	33.65	33.59	33.65	33.65	15.00K
July 17, 2026	33.56	33.61	33.56	33.57	33.57	20.80K
July 17, 2026	33.53	33.56	33.52	33.56	33.56	4.30K
July 17, 2026	33.53	33.56	33.50	33.53	33.53	16.90K
July 17, 2026	33.55	33.55	33.50	33.53	33.53	12.20K
July 17, 2026	33.58	33.59	33.51	33.53	33.53	15.10K
July 17, 2026	33.64	33.64	33.54	33.58	33.58	39.10K
July 17, 2026	33.66	33.66	33.58	33.63	33.63	27.00K
July 17, 2026	33.58	33.69	33.58	33.66	33.66	30.40K
July 17, 2026	33.59	33.61	33.58	33.58	33.58	8.80K
July 17, 2026	33.45	33.60	33.43	33.57	33.57	28.40K
July 17, 2026	33.38	33.48	33.37	33.43	33.43	27.40K
July 17, 2026	33.34	33.37	33.33	33.37	33.37	53.10K
July 17, 2026	33.36	33.38	33.36	33.36	33.36	17.30K
July 17, 2026	33.40	33.40	33.37	33.37	33.37	5.00K
July 17, 2026	33.42	33.44	33.38	33.40	33.40	13.20K
July 17, 2026	33.44	33.48	33.41	33.41	33.41	34.00K
July 17, 2026	33.38	33.44	33.38	33.41	33.41	30.50K
July 17, 2026	33.43	33.43	33.39	33.39	33.39	11.80K
July 17, 2026	33.43	33.43	33.41	33.42	33.42	11.30K
July 17, 2026	33.42	33.44	33.41	33.43	33.43	13.60K
July 17, 2026	33.40	33.41	33.36	33.41	33.41	39.60K
July 17, 2026	33.44	33.45	33.40	33.41	33.41	24.50K
July 17, 2026	33.48	33.48	33.43	33.44	33.44	9.40K
July 17, 2026	33.46	33.46	33.44	33.45	33.45	6.10K
July 17, 2026	33.48	33.48	33.46	33.46	33.46	12.40K
July 17, 2026	33.53	33.53	33.50	33.50	33.50	8.20K
July 17, 2026	33.52	33.53	33.50	33.53	33.53	15.60K
July 17, 2026	33.50	33.54	33.50	33.53	33.53	4.70K
July 17, 2026	33.50	33.54	33.50	33.52	33.52	8.60K
July 17, 2026	33.60	33.60	33.50	33.50	33.50	29.60K
July 17, 2026	33.60	33.66	33.60	33.61	33.61	16.90K
July 17, 2026	33.56	33.58	33.53	33.58	33.58	20.40K
July 17, 2026	33.57	33.58	33.56	33.57	33.57	17.40K
July 17, 2026	33.51	33.58	33.50	33.55	33.55	10.20K
July 17, 2026	33.55	33.57	33.51	33.51	33.51	16.10K
July 17, 2026	33.56	33.57	33.55	33.55	33.55	8.30K
July 17, 2026	33.57	33.59	33.56	33.57	33.57	12.90K
July 17, 2026	33.61	33.61	33.58	33.59	33.59	4.30K
July 17, 2026	33.63	33.63	33.61	33.61	33.61	30.90K
July 17, 2026	33.61	33.64	33.61	33.63	33.63	6.90K
July 17, 2026	33.60	33.63	33.58	33.60	33.60	11.60K
July 17, 2026	33.61	33.63	33.61	33.61	33.61	8.10K
July 17, 2026	33.58	33.61	33.56	33.61	33.61	11.00K
July 17, 2026	33.59	33.59	33.57	33.59	33.59	12.60K
July 17, 2026	33.55	33.58	33.54	33.58	33.58	7.30K
July 17, 2026	33.52	33.56	33.52	33.55	33.55	11.00K
July 17, 2026	33.56	33.56	33.53	33.53	33.53	12.10K
July 17, 2026	33.51	33.57	33.49	33.57	33.57	15.40K
July 17, 2026	33.44	33.52	33.43	33.52	33.52	17.40K
July 17, 2026	33.49	33.49	33.43	33.47	33.47	12.50K
July 17, 2026	33.51	33.53	33.48	33.50	33.50	6.10K
July 17, 2026	33.50	33.50	33.45	33.47	33.47	16.60K
July 17, 2026	33.47	33.51	33.47	33.49	33.49	7.90K
July 17, 2026	33.48	33.49	33.47	33.48	33.48	10.70K
July 17, 2026	33.50	33.53	33.49	33.49	33.49	7.80K
July 17, 2026	33.47	33.54	33.46	33.53	33.53	19.00K
July 17, 2026	33.48	33.49	33.46	33.48	33.48	21.70K
July 17, 2026	33.50	33.52	33.48	33.50	33.50	4.70K
July 17, 2026	33.53	33.53	33.53	33.53	33.53	600.00
July 17, 2026	33.54	33.54	33.52	33.52	33.52	11.30K
July 17, 2026	33.50	33.54	33.50	33.53	33.53	10.00K
July 17, 2026	33.51	33.52	33.50	33.51	33.51	33.00K
July 17, 2026	33.54	33.54	33.51	33.51	33.51	25.70K
July 17, 2026	33.52	33.55	33.52	33.55	33.55	5.30K
July 17, 2026	33.50	33.56	33.50	33.54	33.54	9.30K
July 17, 2026	33.56	33.56	33.50	33.51	33.51	44.50K
July 17, 2026	33.57	33.58	33.56	33.56	33.56	14.70K
July 17, 2026	33.59	33.60	33.57	33.57	33.57	16.60K
July 17, 2026	33.60	33.61	33.58	33.61	33.61	6.40K
July 17, 2026	33.65	33.70	33.59	33.59	33.59	5.80K
July 17, 2026	33.58	33.65	33.58	33.65	33.65	6.10K
July 17, 2026	33.61	33.61	33.57	33.58	33.58	42.80K
July 17, 2026	33.61	33.63	33.61	33.61	33.61	8.50K
July 17, 2026	33.63	33.63	33.60	33.60	33.60	12.00K
July 17, 2026	33.61	33.64	33.61	33.64	33.64	7.60K
July 17, 2026	33.61	33.62	33.60	33.62	33.62	17.70K
July 17, 2026	33.62	33.63	33.60	33.60	33.60	11.10K
July 17, 2026	33.68	33.68	33.63	33.65	33.65	9.50K
July 17, 2026	33.66	33.69	33.66	33.69	33.69	3.60K
July 17, 2026	33.63	33.71	33.63	33.69	33.69	11.20K
July 17, 2026	33.61	33.63	33.60	33.61	33.61	11.00K
July 17, 2026	33.66	33.66	33.61	33.62	33.62	40.20K
July 17, 2026	33.71	33.73	33.66	33.66	33.66	14.40K
July 17, 2026	33.70	33.70	33.68	33.70	33.70	11.70K
July 17, 2026	33.75	33.75	33.68	33.70	33.70	16.70K
July 17, 2026	33.71	33.78	33.69	33.75	33.75	24.30K
July 17, 2026	33.70	33.74	33.67	33.69	33.69	17.70K
July 17, 2026	33.71	33.71	33.63	33.68	33.68	42.30K
July 17, 2026	33.65	33.71	33.65	33.71	33.71	12.00K
July 17, 2026	33.62	33.65	33.62	33.64	33.64	8.70K
July 17, 2026	33.70	33.70	33.62	33.62	33.62	27.20K
July 17, 2026	33.69	33.72	33.68	33.69	33.69	14.90K
July 17, 2026	33.72	33.73	33.66	33.68	33.68	19.70K
July 17, 2026	33.75	33.78	33.72	33.72	33.72	9.90K
July 17, 2026	33.74	33.75	33.71	33.75	33.75	4.20K
July 17, 2026	33.73	33.73	33.71	33.73	33.73	25.70K
July 17, 2026	33.76	33.76	33.71	33.73	33.73	19.60K
July 17, 2026	33.80	33.80	33.74	33.77	33.77	17.00K
July 17, 2026	33.74	33.81	33.74	33.80	33.80	27.30K
July 17, 2026	33.73	33.74	33.70	33.71	33.71	32.90K
July 17, 2026	33.86	33.86	33.73	33.75	33.75	37.90K
July 17, 2026	33.84	33.86	33.82	33.86	33.86	17.00K
July 17, 2026	33.84	33.86	33.82	33.84	33.84	27.50K
July 17, 2026	33.84	33.91	33.84	33.84	33.84	20.70K
July 17, 2026	33.86	33.87	33.81	33.84	33.84	16.90K
July 17, 2026	33.85	33.88	33.82	33.87	33.87	19.10K
July 17, 2026	33.88	33.89	33.85	33.86	33.86	19.10K
July 17, 2026	34.01	34.01	33.87	33.90	33.90	35.50K
July 17, 2026	33.91	34.11	33.91	34.06	34.06	57.90K
July 17, 2026	33.97	34.00	33.91	33.94	33.94	23.70K
July 17, 2026	33.84	34.16	33.82	34.16	34.16	63.00K
July 17, 2026	33.79	33.87	33.79	33.87	33.87	51.20K
July 17, 2026	33.80	33.85	33.80	33.80	33.80	14.00K
July 17, 2026	33.85	33.88	33.79	33.80	33.80	19.70K
July 17, 2026	33.75	33.87	33.74	33.85	33.85	34.20K
July 17, 2026	33.83	33.84	33.75	33.75	33.75	23.60K
July 17, 2026	33.84	33.84	33.80	33.84	33.84	37.00K
July 17, 2026	33.78	33.83	33.78	33.82	33.82	24.70K
July 17, 2026	33.87	33.88	33.79	33.79	33.79	10.80K
July 17, 2026	33.84	33.88	33.83	33.87	33.87	9.20K
July 17, 2026	33.82	33.91	33.77	33.84	33.84	11.70K
July 17, 2026	33.86	33.91	33.77	33.83	33.83	27.00K
July 17, 2026	33.78	33.87	33.78	33.85	33.85	13.60K
July 17, 2026	33.78	33.78	33.75	33.77	33.77	17.00K
July 17, 2026	33.85	33.86	33.76	33.76	33.76	10.70K
July 17, 2026	33.76	33.86	33.76	33.84	33.84	16.70K
July 17, 2026	33.78	33.80	33.78	33.80	33.80	18.20K
July 17, 2026	33.81	33.81	33.76	33.80	33.80	22.30K
July 17, 2026	33.76	33.81	33.76	33.80	33.80	10.40K
July 17, 2026	33.69	33.79	33.66	33.79	33.79	11.80K
July 17, 2026	33.63	33.74	33.63	33.69	33.69	14.70K
July 17, 2026	33.59	33.63	33.55	33.63	33.63	39.20K
July 17, 2026	33.66	33.69	33.60	33.60	33.60	37.50K
July 17, 2026	33.74	33.74	33.66	33.66	33.66	55.60K
July 17, 2026	33.85	33.85	33.72	33.73	33.73	29.20K
July 17, 2026	33.85	33.88	33.80	33.80	33.80	32.60K
July 17, 2026	33.85	33.97	33.85	33.88	33.88	39.30K
July 17, 2026	33.74	33.93	33.74	33.93	33.93	52.80K
July 17, 2026	33.69	33.75	33.68	33.71	33.71	62.60K
July 17, 2026	33.60	33.70	33.60	33.68	33.68	35.80K
July 17, 2026	33.61	33.68	33.59	33.60	33.60	3.30K
July 17, 2026	33.55	33.63	33.55	33.59	33.59	7.50K
July 17, 2026	33.69	33.70	33.57	33.57	33.57	2.90K
July 17, 2026	33.74	33.77	33.70	33.70	33.70	41.40K
July 17, 2026	33.75	33.75	33.61	33.67	33.67	24.50K
July 17, 2026	33.78	33.81	33.75	33.76	33.76	22.60K
July 17, 2026	33.75	33.83	33.75	33.78	33.78	5.00K
July 17, 2026	33.73	33.83	33.71	33.76	33.76	52.60K
July 17, 2026	33.76	33.78	33.72	33.72	33.72	50.10K
July 17, 2026	33.76	33.80	33.71	33.73	33.73	58.80K
July 17, 2026	33.86	33.86	33.77	33.77	33.77	35.90K
July 17, 2026	33.78	33.89	33.77	33.82	33.82	51.50K
July 17, 2026	33.82	33.85	33.79	33.79	33.79	51.70K
July 17, 2026	33.82	33.96	33.80	33.82	33.82	72.70K
July 17, 2026	33.94	33.96	33.83	33.83	33.83	75.10K
July 17, 2026	33.86	33.98	33.86	33.93	33.93	50.20K
July 17, 2026	33.95	33.95	33.86	33.86	33.86	12.80K
July 17, 2026	34.00	34.05	33.90	33.95	33.95	7.80K
July 17, 2026	34.09	34.15	34.02	34.02	34.02	55.80K
July 17, 2026	34.13	34.15	34.03	34.03	34.03	69.10K
July 17, 2026	34.17	34.19	34.12	34.15	34.15	77.05K
July 17, 2026	34.29	34.32	34.17	34.18	34.18	4.80K
July 17, 2026	34.28	34.36	34.26	34.28	34.28	52.20K
July 17, 2026	34.25	34.48	34.25	34.27	34.27	38.10K
July 17, 2026	34.24	34.30	34.21	34.27	34.27	38.60K
July 17, 2026	34.17	34.29	34.17	34.24	34.24	5.10K
July 17, 2026	34.19	34.30	34.14	34.19	34.19	9.70K
July 17, 2026	34.44	34.44	34.18	34.23	34.23	8.80K
July 17, 2026	34.57	34.58	34.37	34.42	34.42	5.00K
July 17, 2026	34.50	34.56	34.40	34.56	34.56	4.30K
July 17, 2026	34.62	34.63	34.48	34.52	34.52	6.10K
July 17, 2026	34.77	34.80	34.58	34.65	34.65	4.20K
July 17, 2026	34.65	34.81	34.65	34.73	34.73	5.20K
July 17, 2026	34.88	34.88	34.65	34.65	34.65	6.90K
July 17, 2026	34.67	34.88	34.67	34.88	34.88	4.50K
July 17, 2026	34.80	34.80	34.60	34.65	34.65	4.98K
July 17, 2026	34.94	35.04	34.81	34.83	34.83	7.10K
July 17, 2026	35.07	35.07	34.81	34.92	34.92	4.50K
July 17, 2026	34.80	35.04	34.53	35.04	35.04	7.90K