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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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