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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.42	21.62	21.62	21.73	21.42	2.44M
August 15, 2025	21.44	21.42	21.42	21.46	21.33	1.75M
August 14, 2025	21.62	21.38	21.38	21.72	21.36	2.51M
August 13, 2025	21.71	21.63	21.63	21.79	21.54	1.53M
August 12, 2025	21.79	21.71	21.71	21.85	21.68	1.36M
August 11, 2025	21.58	21.74	21.74	21.8	21.52	1.46M
August 08, 2025	21.68	21.53	21.53	21.68	21.49	1.41M
August 07, 2025	21.7	21.65	21.65	21.72	21.59	1.24M
August 06, 2025	21.78	21.68	21.68	21.78	21.56	1.16M
August 05, 2025	21.61	21.77	21.77	21.8	21.54	1.45M
August 04, 2025	21.51	21.58	21.58	21.62	21.37	1.15M
August 01, 2025	21.46	21.55	21.55	21.58	21.45	1.14M
July 31, 2025	21.98	21.45	21.45	21.98	21.36	2.9M
July 30, 2025	21.92	21.98	21.98	22.1	21.81	1.83M
July 29, 2025	21.97	21.92	21.92	21.98	21.73	1.47M
July 28, 2025	22.15	21.95	21.95	22.15	21.89	1.4M
July 25, 2025	22.19	22.04	22.04	22.26	21.97	1.73M
July 24, 2025	21.89	22.13	22.13	22.14	21.87	1.93M
July 23, 2025	22.07	21.9	21.9	22.16	21.86	2.33M
July 22, 2025	21.8	22.04	22.04	22.05	21.73	2.35M
July 21, 2025	21.7	21.82	21.82	21.85	21.62	1.82M
July 18, 2025	21.61	21.66	21.66	21.71	21.57	1.42M
July 17, 2025	21.69	21.63	21.63	21.85	21.58	1.51M
July 16, 2025	21.45	21.69	21.69	21.7	21.43	1.62M
July 15, 2025	21.68	21.46	21.46	21.72	21.35	1.66M
July 14, 2025	21.59	21.68	21.68	21.7	21.55	1.23M
July 11, 2025	21.56	21.6	21.6	21.75	21.56	1.7M
July 10, 2025	21.56	21.6	21.6	21.62	21.44	1.31M
July 09, 2025	21.49	21.52	21.52	21.67	21.45	1.89M
July 08, 2025	21.39	21.49	21.49	21.5	21.33	2.04M
July 07, 2025	21.9	21.4	21.4	21.9	21.27	3.87M
July 04, 2025	21.33	21.7	21.7	22.08	21.28	4.35M
July 03, 2025	21.27	21.34	21.34	21.39	21.25	1.32M
July 02, 2025	21.2	21.26	21.26	21.28	21.11	1.52M
July 01, 2025	21.24	21.25	21.25	21.3	21.05	1.48M
June 30, 2025	21.16	21.23	21.23	21.23	21.05	1.44M
June 27, 2025	21.13	21.14	21.14	21.21	21.07	1.24M
June 26, 2025	21.13	21.1	21.1	21.25	21.04	1.61M
June 25, 2025	21.16	21.16	21.16	21.19	21	1.66M
June 24, 2025	20.99	21.1	21.1	21.13	20.94	1.61M
June 23, 2025	20.8	20.94	20.94	21.02	20.53	1.67M
June 20, 2025	20.8	20.89	20.89	21.13	20.79	1.95M
June 19, 2025	21.28	21.1	20.7	21.33	21.05	1.58M
June 18, 2025	21.6	21.33	20.93	21.69	21.26	2.26M
June 17, 2025	21.3	21.47	21.06	21.62	21.22	2.39M
June 16, 2025	21.22	21.35	20.95	21.49	21.12	2.9M
June 13, 2025	22.09	21.33	20.93	22.17	21.31	6.54M
June 12, 2025	22.58	22.11	21.69	22.62	22.07	4.75M
June 11, 2025	22.65	22.64	22.21	22.77	22.61	2.08M
June 10, 2025	23.3	22.77	22.34	23.3	22.4	3.69M
June 09, 2025	23.15	23.22	22.78	23.25	23.05	2M
June 06, 2025	23.37	23.15	22.71	23.45	23.14	1.96M
June 05, 2025	23.68	23.32	22.88	23.78	23.22	2.45M
June 04, 2025	23.68	23.72	23.27	23.75	23.35	2.36M
June 03, 2025	23.61	23.7	23.25	23.85	23.55	3.07M
May 30, 2025	23.5	23.65	23.65	23.98	23.5	3.02M
May 29, 2025	24.01	23.71	23.71	24.14	23.45	4.04M
May 28, 2025	23.64	24.07	24.07	24.77	23.52	6.93M
May 27, 2025	22.79	23.66	23.66	24.39	22.71	6.58M
May 26, 2025	22.57	22.67	22.67	23	22.51	1.8M

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