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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	21.68	21.73	21.73	21.76	21.63	1.06M
October 20, 2025	21.71	21.68	21.68	21.73	21.46	1.2M
October 17, 2025	21.86	21.6	21.6	21.96	21.6	1.22M
October 16, 2025	21.94	21.88	21.88	21.97	21.82	1.14M
October 15, 2025	21.74	21.91	21.91	21.97	21.74	1.47M
October 14, 2025	21.76	21.84	21.84	21.94	21.61	1.66M
October 13, 2025	21.6	21.66	21.66	21.76	21.5	1.08M
October 10, 2025	21.7	21.86	21.86	21.95	21.61	1.28M
October 09, 2025	21.74	21.7	21.7	21.83	21.47	1.35M
September 30, 2025	21.8	21.67	21.67	21.82	21.6	934,850
September 29, 2025	21.49	21.8	21.8	21.85	21.26	1.78M
September 26, 2025	21.5	21.49	21.49	21.59	21.22	1.09M
September 25, 2025	21.55	21.38	21.38	21.58	21.32	1.09M
September 24, 2025	21.45	21.56	21.56	21.64	21.31	1.39M
September 23, 2025	21.79	21.47	21.47	21.81	21.2	2.18M
September 22, 2025	22.2	21.8	21.8	22.21	21.72	2.09M
September 19, 2025	21.75	22.27	22.27	22.27	21.68	2.91M
September 18, 2025	22	21.77	21.77	22.03	21.6	2.21M
September 17, 2025	22.1	22.01	22.01	22.2	21.97	1.65M
September 16, 2025	22.21	22.09	22.09	22.28	21.96	1.55M
September 15, 2025	22.38	22.2	22.2	22.47	22.14	1.44M
September 12, 2025	22.61	22.38	22.38	22.62	22.36	1.92M
September 11, 2025	22.2	22.61	22.61	22.67	22.2	2.59M
September 10, 2025	22.47	22.35	22.35	22.48	22.25	1.24M
September 09, 2025	22.38	22.5	22.5	22.51	22.19	1.79M
September 08, 2025	22.15	22.42	22.42	22.47	22.06	1.99M
September 05, 2025	21.98	22.14	22.14	22.16	21.86	1.64M
September 04, 2025	21.73	22	22	22.09	21.65	2.17M
September 03, 2025	22.07	21.68	21.68	22.25	21.67	2.09M
September 02, 2025	22.18	21.99	21.99	22.38	21.86	2.65M
September 01, 2025	22.3	22.29	22.29	22.49	22.11	2.51M
August 29, 2025	22.07	22.29	22.29	22.51	22.04	2.98M
August 28, 2025	22.25	22.05	22.05	22.35	21.6	5.02M
August 27, 2025	22.7	22.46	22.46	22.81	22.42	3.12M
August 26, 2025	22.73	22.72	22.72	22.93	22.6	3.78M
August 25, 2025	22.36	22.73	22.73	22.84	22.3	3.7M
August 22, 2025	22.38	22.35	22.35	22.45	22.19	2.59M
August 21, 2025	22.14	22.43	22.43	22.63	22.03	4.6M
August 20, 2025	22	22.18	22.18	22.25	21.79	4.82M
August 19, 2025	21.62	21.78	21.78	21.84	21.55	2.32M
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

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