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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.98	11.87	11.87	12	11.83	23.8M
December 24, 2025	12.02	11.95	11.95	12.06	11.93	16.46M
December 23, 2025	12.13	12.04	12.04	12.18	12	13.51M
December 22, 2025	12.14	12.12	12.12	12.3	12.11	15.99M
December 19, 2025	12.12	12.15	12.15	12.23	11.95	23.28M
December 18, 2025	12.14	12.12	12.12	12.35	12.08	17.78M
December 17, 2025	12.15	12.18	12.18	12.31	12.01	19.85M
December 16, 2025	12.24	12.24	12.24	12.3	12.11	15.98M
December 15, 2025	12.38	12.28	12.28	12.51	12.24	14.69M
December 12, 2025	12.27	12.24	12.24	12.44	12.24	14.44M
December 11, 2025	12.4	12.31	12.31	12.53	12.26	11.8M
December 10, 2025	12.4	12.42	12.42	12.81	12.36	26.19M
December 09, 2025	12.4	12.36	12.36	12.49	12.25	21.59M
December 08, 2025	12.51	12.44	12.44	12.57	12.31	15.8M
December 05, 2025	12.72	12.48	12.48	12.75	12.37	24.66M
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

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