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

19.16

-0.22(-1.14%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	19.58	19.16	19.16	19.58	18.99	816,662
April 02, 2026	19.62	19.38	19.38	19.64	19.36	905,398
April 01, 2026	19.4	19.49	19.49	19.53	19.23	778,623
March 31, 2026	19.38	19.26	19.26	19.49	19.22	774,900
March 30, 2026	19.1	19.33	19.33	19.36	18.92	619,230
March 27, 2026	18.87	19.18	19.18	19.22	18.79	747,417
March 26, 2026	19.09	18.95	18.95	19.32	18.87	978,480
March 25, 2026	19.01	19.15	19.15	19.19	18.97	877,382
March 24, 2026	18.79	18.96	18.96	19.03	18.65	962,746
March 23, 2026	19.35	18.61	18.61	19.35	18.61	2.15M
March 20, 2026	19.64	19.26	19.26	19.74	19.26	876,234
March 19, 2026	19.7	19.66	19.66	19.84	19.6	1.04M
March 18, 2026	20.08	19.87	19.87	20.08	19.75	851,480
March 17, 2026	20.02	19.93	19.93	20.1	19.91	920,964
March 16, 2026	19.94	20.01	20.01	20.05	19.9	892,859
March 13, 2026	19.89	19.91	19.91	20.08	19.86	1.31M
March 12, 2026	19.92	20	20	20.05	19.62	1.41M
March 11, 2026	20.09	20	20	20.2	19.84	1.43M
March 10, 2026	19.68	19.75	19.75	19.82	19.68	514,994
March 09, 2026	19.59	19.68	19.68	19.69	19.49	1.19M
March 06, 2026	19.68	19.74	19.74	19.75	19.56	1.72M
March 05, 2026	19.78	19.69	19.69	19.86	19.6	1.16M
March 04, 2026	20.68	19.66	19.66	20.68	19.65	1.26M
March 03, 2026	20.17	19.99	19.99	20.26	19.99	1.42M
March 02, 2026	20.46	20.16	20.16	20.47	20.11	2.75M
February 27, 2026	20.68	20.61	20.61	20.68	20.5	1.64M
February 26, 2026	20.77	20.68	20.68	20.77	20.6	1.06M
February 25, 2026	20.7	20.78	20.78	20.9	20.68	971,096
February 24, 2026	20.87	20.68	20.68	20.87	20.62	736,600
February 13, 2026	20.74	20.62	0	20.87	20.62	899,379
February 12, 2026	20.97	20.75	0	21.21	20.75	1.42M
February 11, 2026	21.06	20.9	0	21.08	20.89	515,566
February 10, 2026	20.9	20.94	0	20.98	20.79	1.17M
February 09, 2026	20.9	20.98	0	20.99	20.85	1.26M
February 06, 2026	20.96	20.91	0	20.97	20.71	1.58M
February 05, 2026	20.8	21	0	21.05	20.66	2.43M
February 04, 2026	20.7	20.8	0	20.87	20.57	1.84M
February 03, 2026	20.72	20.7	0	20.89	20.51	2.19M
February 02, 2026	20.9	20.72	0	21.3	20.67	2.98M
January 30, 2026	21.35	20.97	0	21.35	20.97	5.48M
January 29, 2026	21.04	21.9	0	21.98	20.94	6.87M
January 28, 2026	21.08	21.07	0	21.2	21.02	1.49M
January 27, 2026	21.23	21.08	0	21.24	20.9	1.07M
January 26, 2026	21.15	21.25	0	21.27	21.01	1.8M
January 23, 2026	21.07	21.15	0	21.35	21.02	1.82M
January 22, 2026	21.05	21.11	0	21.16	20.97	1.06M
January 21, 2026	21.22	21.06	0	21.41	20.95	2.6M
January 20, 2026	21.18	21.42	0	21.93	21.05	3.8M
January 19, 2026	20.72	21.17	0	21.32	20.65	2.36M
January 16, 2026	20.84	20.67	0	20.9	20.67	921,103
January 15, 2026	20.75	20.84	0	20.84	20.68	859,400
January 14, 2026	20.84	20.75	0	20.92	20.67	1.34M
January 13, 2026	20.92	20.8	0	20.95	20.79	1.3M
January 12, 2026	20.89	20.91	0	20.92	20.81	1.32M
January 09, 2026	20.82	20.86	0	20.9	20.74	1.08M
January 08, 2026	20.79	20.78	0	20.87	20.68	958,314
January 07, 2026	20.81	20.71	0	20.89	20.71	907,704
January 06, 2026	20.63	20.86	0	20.9	20.58	1.56M
January 05, 2026	20.58	20.64	0	20.66	20.5	1.13M
December 31, 2025	20.51	20.58	0	20.62	20.39	870,763