Yantai Changyu Pioneer Wine Company Limited - 000869.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	20.75	20.84	20.84	20.84	20.68	859,400
January 14, 2026	20.84	20.75	20.75	20.92	20.67	1.34M
January 13, 2026	20.92	20.8	20.8	20.95	20.79	1.3M
January 12, 2026	20.89	20.91	20.91	20.92	20.81	1.32M
January 09, 2026	20.82	20.86	20.86	20.9	20.74	1.08M
January 08, 2026	20.79	20.78	20.78	20.87	20.68	958,314
January 07, 2026	20.81	20.71	20.71	20.89	20.71	907,704
January 06, 2026	20.63	20.86	20.86	20.9	20.58	1.56M
January 05, 2026	20.58	20.64	20.64	20.66	20.5	1.13M
December 31, 2025	20.51	20.58	20.58	20.62	20.39	870,763
December 30, 2025	20.6	20.46	20.46	20.6	20.36	717,188
December 29, 2025	20.65	20.52	20.52	20.71	20.51	1.01M
December 26, 2025	20.85	20.7	20.7	20.85	20.61	793,503
December 25, 2025	20.71	20.77	20.77	20.88	20.68	636,006
December 24, 2025	20.74	20.69	20.69	20.74	20.58	555,253
December 23, 2025	20.8	20.66	20.66	20.81	20.66	572,201
December 22, 2025	20.77	20.79	20.79	20.79	20.7	733,202
December 19, 2025	20.66	20.77	20.77	20.77	20.57	943,321
December 18, 2025	20.58	20.66	20.66	20.67	20.5	852,400
December 17, 2025	20.43	20.57	20.57	20.62	20.3	929,412
December 16, 2025	20.58	20.51	20.51	20.66	20.41	780,500
December 15, 2025	20.54	20.59	20.59	20.71	20.53	669,900
December 12, 2025	20.61	20.57	20.57	20.71	20.53	766,301
December 11, 2025	20.8	20.6	20.6	20.83	20.59	805,600
December 10, 2025	20.7	20.84	20.84	20.88	20.55	1.08M
December 09, 2025	20.84	20.62	20.62	20.85	20.57	911,314
December 08, 2025	21.06	20.82	20.82	21.06	20.8	1.24M
December 05, 2025	20.9	20.94	20.94	20.99	20.79	892,345
December 04, 2025	21.11	20.87	20.87	21.24	20.84	1.39M
December 03, 2025	21.1	21.21	21.21	21.22	21.03	996,895
December 02, 2025	21.11	21.09	21.09	21.16	21.04	627,695
December 01, 2025	21.14	21.13	21.13	21.17	21.02	718,500
November 28, 2025	21.11	21.05	21.05	21.14	20.97	672,200
November 27, 2025	21.05	21.14	21.14	21.19	20.92	1M
November 26, 2025	21.12	20.95	20.95	21.15	20.94	1.1M
November 25, 2025	21.12	21.05	21.05	21.22	21.02	1.24M
November 24, 2025	21.3	21.05	21.05	21.38	21.01	1.96M
November 21, 2025	21.6	21.12	21.12	21.75	21.11	2.37M
November 20, 2025	21.88	21.62	21.62	21.88	21.62	1.42M
November 19, 2025	21.73	21.76	21.76	22.13	21.7	1.93M
November 18, 2025	21.83	21.7	21.7	21.93	21.66	1.2M
November 17, 2025	21.98	21.84	21.84	22.01	21.72	1.23M
November 14, 2025	21.98	21.97	21.97	22.21	21.88	1.6M
November 13, 2025	21.48	22.02	22.02	22.02	21.48	1.69M
November 12, 2025	21.91	21.85	21.85	22	21.79	1.38M
November 11, 2025	21.79	21.91	21.91	21.93	21.74	1.8M
November 10, 2025	21.49	21.84	21.84	21.85	21.46	2.35M
November 07, 2025	21.48	21.52	21.52	21.55	21.43	1.18M
November 06, 2025	21.8	21.52	21.52	21.8	21.45	1.54M
November 05, 2025	21.39	21.52	21.52	21.54	21.35	1.07M
November 04, 2025	21.54	21.45	21.45	21.63	21.38	1.3M
November 03, 2025	21.51	21.54	21.54	21.56	21.39	1.21M
October 31, 2025	21.4	21.5	21.5	21.51	21.34	1.41M
October 30, 2025	21.41	21.41	21.41	21.58	21.4	1.28M
October 29, 2025	21.45	21.47	21.47	21.53	21.37	1.17M
October 28, 2025	21.5	21.45	21.45	21.65	21.44	1.26M
October 27, 2025	21.77	21.53	21.53	21.78	21.4	3.37M
October 24, 2025	21.88	21.86	21.86	22	21.8	954,500
October 23, 2025	21.75	21.88	21.88	21.9	21.7	1.28M
October 22, 2025	21.72	21.73	21.73	21.85	21.69	1.11M

Yantai Changyu Pioneer Wine Company Limited (000869.SZ) SHZ