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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.06	12.72	12.72	12.92	12.06	29.88M
December 03, 2025	12.47	12.69	12.69	12.77	12.42	23.33M
December 02, 2025	12.14	12.47	12.47	12.59	12.14	22.53M
December 01, 2025	12.03	12.16	12.16	12.2	12	10.54M
November 28, 2025	12.06	12.05	12.05	12.18	11.99	9.68M
November 27, 2025	12.02	12.04	12.04	12.15	11.95	10.41M
November 26, 2025	11.95	12	12	12.19	11.93	13.23M
November 25, 2025	11.93	11.94	11.94	12.01	11.72	15.6M
November 24, 2025	11.97	11.91	11.91	12.15	11.87	14.94M
November 21, 2025	12.05	11.91	11.91	12.14	11.9	12.69M
November 20, 2025	12.17	12.08	12.08	12.22	12.06	7.22M
November 19, 2025	12.1	12.16	12.16	12.3	12.05	13.23M
November 18, 2025	12.37	12.14	12.14	12.5	12	21.96M
November 17, 2025	12.66	12.44	12.44	12.67	12.37	19.95M
November 14, 2025	11.67	12.66	12.66	12.96	11.67	19.26M
November 13, 2025	12.7	12.78	12.78	12.82	12.54	27.7M
November 12, 2025	12.4	12.73	12.73	12.82	12.4	42.21M
November 11, 2025	12.12	12.44	12.44	12.48	12.06	40.66M
November 10, 2025	11.7	12.07	12.07	12.12	11.65	42.05M
November 07, 2025	11.67	11.71	11.71	11.82	11.64	10.16M
November 06, 2025	11.65	11.68	11.68	11.77	11.6	15.32M
November 05, 2025	11.48	11.65	11.65	11.8	11.46	20.32M
November 04, 2025	11.79	11.52	11.52	11.79	11.49	18.73M
November 03, 2025	11.7	11.74	11.74	11.79	11.61	20.81M
October 31, 2025	11.79	11.75	11.75	11.85	11.74	17.11M
October 30, 2025	11.68	11.83	11.83	11.85	11.64	29.72M
October 29, 2025	11.62	11.71	11.71	11.72	11.53	17.56M
October 28, 2025	11.7	11.64	11.64	11.73	11.63	18.94M
October 27, 2025	11.7	11.73	11.73	11.75	11.59	25.12M
October 24, 2025	11.83	11.72	11.72	11.85	11.67	27.88M
October 23, 2025	11.88	11.83	11.83	11.88	11.75	21.87M
October 22, 2025	11.92	11.88	11.88	11.96	11.86	26.4M
October 21, 2025	12.2	11.92	11.92	12.3	11.87	65.01M
October 20, 2025	12.66	12.49	12.49	12.72	12.35	22.55M
October 17, 2025	12.76	12.68	12.68	12.86	12.64	16.56M
October 16, 2025	12.74	12.7	12.7	12.86	12.66	22.47M
October 15, 2025	12.2	12.79	12.79	12.8	12.19	46.41M
October 14, 2025	12.16	12.28	12.28	12.36	12.04	27.65M
October 13, 2025	12.08	12.15	12.15	12.22	11.96	17.63M
October 10, 2025	12.03	12.25	12.25	12.3	11.94	28.3M
October 09, 2025	12.07	12.08	12.08	12.1	11.75	26.38M
September 30, 2025	12.16	12.13	12.13	12.24	12.07	15.53M
September 29, 2025	12.26	12.16	12.16	12.28	12.08	18.71M
September 26, 2025	12.18	12.26	12.26	12.32	12.05	26.25M
September 25, 2025	12.25	12.2	12.2	12.29	11.95	22.97M
September 24, 2025	11.93	12.25	12.25	12.35	11.91	34.08M
September 23, 2025	12	11.98	11.98	12.08	11.85	14.79M
September 22, 2025	11.97	12.06	12.06	12.12	11.92	21.94M
September 19, 2025	11.86	12.05	12.05	12.1	11.8	21.89M
September 18, 2025	12.1	11.86	11.86	12.15	11.8	21.69M
September 17, 2025	11.93	12.09	12.09	12.36	11.91	40.84M
September 16, 2025	11.8	11.92	11.92	11.98	11.76	28.5M
September 15, 2025	11.7	11.81	11.81	11.96	11.7	30.86M
September 12, 2025	11.96	11.75	11.75	12.02	11.74	38.07M
September 11, 2025	12.04	11.98	11.98	12.07	11.89	29.88M
September 10, 2025	12.08	12.04	12.04	12.1	12	23.12M
September 09, 2025	12.17	12.09	12.09	12.18	12	27.13M
September 08, 2025	12.16	12.2	12.2	12.25	12.02	39.54M
September 05, 2025	12.31	12.19	12.19	12.35	12.09	28.22M
September 04, 2025	12.3	12.34	12.34	12.38	12.2	18.44M

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