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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.48	12.3	12.3	12.61	12.27	24.21M
September 02, 2025	12.54	12.44	12.44	12.65	12.36	25.31M
September 01, 2025	12.56	12.54	12.54	12.75	12.51	34.41M
August 29, 2025	12.49	12.6	12.6	12.9	12.47	42.57M
August 28, 2025	12.58	12.47	12.47	12.64	12.25	21.95M
August 27, 2025	12.83	12.58	12.58	12.87	12.56	27.01M
August 26, 2025	12.66	12.84	12.84	12.88	12.63	28.71M
August 25, 2025	12.7	12.73	12.73	12.77	12.62	38.16M
August 22, 2025	12.72	12.7	12.7	12.77	12.57	23.54M
August 21, 2025	12.72	12.7	12.7	12.91	12.51	37.02M
August 20, 2025	12.16	12.71	12.71	12.74	12.15	69.8M
August 19, 2025	12.22	12.2	12.2	12.29	12.15	36.33M
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

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