Beijing Yanjing Brewery Co.,Ltd. - 000729.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.16	12.2	12.2	12.27	12.11	35.26M
August 15, 2025	12.26	12.21	12.21	12.3	12.09	40.49M
August 14, 2025	12.55	12.32	12.32	12.55	12.28	31.82M
August 13, 2025	12.66	12.51	12.51	12.7	12.49	30.14M
August 12, 2025	12.62	12.63	12.63	12.78	12.59	30.52M
August 11, 2025	13.1	12.61	12.61	13.11	12.26	63.57M
August 08, 2025	13.13	13.12	13.12	13.27	13.02	32.58M
August 07, 2025	12.86	12.92	12.92	13.11	12.71	21.03M
August 06, 2025	12.88	12.87	12.87	12.92	12.77	12.67M
August 05, 2025	12.77	12.84	12.84	13.04	12.77	22.7M
August 04, 2025	12.4	12.81	12.81	12.86	12.36	28.84M
August 01, 2025	12.43	12.43	12.43	12.5	12.33	18.21M
July 31, 2025	12.62	12.42	12.42	12.65	12.38	17.21M
July 30, 2025	12.54	12.66	12.66	12.83	12.5	23.65M
July 29, 2025	12.69	12.55	12.55	12.77	12.45	22.01M
July 28, 2025	12.95	12.95	12.76	13.14	12.84	20.41M
July 25, 2025	12.89	12.91	12.72	13	12.84	15.55M
July 24, 2025	13.04	12.88	12.69	13.1	12.81	24.67M
July 23, 2025	13.2	13.04	12.85	13.25	13.03	14.24M
July 22, 2025	12.94	13.2	13.01	13.21	12.91	19.66M
July 21, 2025	12.82	12.95	12.76	13.11	12.77	21.49M
July 18, 2025	12.71	12.8	12.61	12.82	12.67	17.01M
July 17, 2025	12.81	12.72	12.53	12.9	12.65	21.42M
July 16, 2025	12.78	12.84	12.65	12.93	12.74	15.62M
July 15, 2025	13.18	12.8	12.61	13.28	12.62	39.37M
July 14, 2025	13.22	13.26	13.07	13.29	12.98	16.53M
July 11, 2025	13.3	13.22	13.03	13.39	13.07	23.08M
July 10, 2025	13.33	13.33	13.33	13.55	13.2	20.17M
July 09, 2025	13.13	13.35	13.35	13.4	13.12	30.36M
July 08, 2025	13.3	13.06	13.06	13.38	12.94	41.06M
July 07, 2025	12.74	12.77	12.77	12.87	12.68	8.63M
July 04, 2025	12.8	12.74	12.74	12.85	12.65	14.13M
July 03, 2025	12.85	12.83	12.83	12.94	12.79	13.67M
July 02, 2025	13.01	12.85	12.85	13.04	12.82	15.43M
July 01, 2025	12.92	13.03	13.03	13.1	12.81	19.94M
June 30, 2025	12.69	12.93	12.93	13.03	12.64	23.72M
June 27, 2025	12.67	12.69	12.69	12.71	12.52	16.93M
June 26, 2025	12.82	12.67	12.67	12.84	12.63	26.74M
June 25, 2025	12.95	12.86	12.86	13.06	12.77	24.99M
June 24, 2025	12.82	12.96	12.96	13.03	12.72	30.93M
June 23, 2025	13.08	12.81	12.81	13.15	12.67	31.09M
June 20, 2025	12.92	13.15	13.15	13.8	12.92	46.39M
June 19, 2025	12.94	12.92	12.92	13.22	12.79	23.31M
June 18, 2025	13.2	12.94	12.94	13.48	12.93	56.17M
June 17, 2025	12.58	12.58	12.58	12.68	12.46	20.67M
June 16, 2025	12.28	12.61	12.61	12.7	12.13	44.4M
June 13, 2025	13.07	12.34	12.34	13.07	12.12	73.73M
June 12, 2025	13.54	13.08	13.08	13.59	13.01	35.25M
June 11, 2025	13.62	13.5	13.5	13.65	13.44	19.72M
June 10, 2025	13.98	13.59	13.59	14.03	13.58	19.24M
June 09, 2025	14.04	13.92	13.92	14.2	13.76	18.99M
June 06, 2025	13.79	14.04	14.04	14.11	13.65	22.41M
June 05, 2025	14.3	13.82	13.82	14.46	13.77	25.99M
June 04, 2025	14.15	14.36	14.36	14.4	14.08	19.89M
June 03, 2025	14.14	14.25	14.25	14.46	14.1	26.21M
May 30, 2025	14.05	14.09	14.09	14.23	14	20.06M
May 29, 2025	14.21	14.12	14.12	14.3	14.06	20.19M
May 28, 2025	13.87	14.22	14.22	14.4	13.81	28.03M
May 27, 2025	13.56	13.84	13.84	14.03	13.5	24.29M
May 26, 2025	13.56	13.48	13.48	13.87	13.45	21.69M

Beijing Yanjing Brewery Co.,Ltd. (000729.SZ) SHZ