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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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