Yantai Changyu Pioneer Wine Company Limited - 200869.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8.06	8.08	8.08	8.11	8.06	65,100
December 04, 2025	8.01	8.06	8.06	8.08	8.01	74,000
December 03, 2025	8.1	8.06	8.06	8.18	8.02	127,094
December 02, 2025	8.13	8.11	8.11	8.13	8.08	90,900
December 01, 2025	8.15	8.13	8.13	8.16	8.12	49,727
November 28, 2025	8.15	8.13	8.13	8.2	8.11	95,000
November 27, 2025	8.11	8.15	8.15	8.19	8.11	50,500
November 26, 2025	8.08	8.13	8.13	8.14	8.01	186,448
November 25, 2025	8	8.06	8.06	8.09	8	349,800
November 24, 2025	8.18	7.94	7.94	8.18	7.94	503,800
November 21, 2025	8.2	8.11	8.11	8.2	8.11	282,278
November 20, 2025	8.27	8.2	8.2	8.28	8.2	104,768
November 19, 2025	8.31	8.27	8.27	8.32	8.26	107,964
November 18, 2025	8.35	8.3	8.3	8.36	8.3	191,169
November 17, 2025	8.4	8.35	8.35	8.42	8.35	159,726
November 14, 2025	8.41	8.41	8.41	8.42	8.32	192,300
November 13, 2025	8.45	8.4	8.4	8.48	8.39	181,445
November 12, 2025	8.48	8.44	8.44	8.48	8.39	124,233
November 11, 2025	8.52	8.45	8.45	8.52	8.43	86,212
November 10, 2025	8.41	8.47	8.47	8.51	8.3	325,207
November 07, 2025	8.46	8.42	8.42	8.46	8.41	125,490
November 06, 2025	8.46	8.46	8.46	8.49	8.45	129,620
November 05, 2025	8.49	8.46	8.46	8.49	8.44	113,400
November 04, 2025	8.55	8.47	8.47	8.55	8.45	204,900
November 03, 2025	8.5	8.56	8.56	8.56	8.49	266,004
October 31, 2025	8.53	8.51	8.51	8.54	8.5	202,500
October 30, 2025	8.57	8.56	8.56	8.57	8.53	207,655
October 29, 2025	8.57	8.57	8.57	8.58	8.55	98,920
October 28, 2025	8.59	8.56	8.56	8.6	8.56	86,390
October 27, 2025	8.66	8.6	8.6	8.66	8.54	358,471
October 24, 2025	8.63	8.7	8.7	8.72	8.63	264,400
October 23, 2025	8.54	8.61	8.61	8.66	8.54	298,137
October 22, 2025	8.57	8.55	8.55	8.6	8.54	186,936
October 21, 2025	8.57	8.56	8.56	8.6	8.52	157,904
October 20, 2025	8.64	8.57	8.57	8.64	8.52	197,300
October 17, 2025	8.61	8.63	8.63	8.65	8.58	234,870
October 16, 2025	8.65	8.64	8.64	8.68	8.63	162,889
October 15, 2025	8.64	8.66	8.66	8.68	8.63	223,342
October 14, 2025	8.64	8.65	8.65	8.69	8.64	180,359
October 13, 2025	8.62	8.64	8.64	8.68	8.58	147,183
October 10, 2025	8.59	8.64	8.64	8.66	8.57	234,200
October 09, 2025	8.66	8.6	8.6	8.67	8.58	419,221
September 30, 2025	8.7	8.7	8.7	8.73	8.62	139,673
September 29, 2025	8.67	8.74	8.74	8.77	8.65	182,813
September 26, 2025	8.69	8.68	8.68	8.73	8.62	240,567
September 25, 2025	8.74	8.71	8.71	8.76	8.7	134,300
September 24, 2025	8.7	8.74	8.74	8.74	8.67	108,689
September 23, 2025	8.74	8.7	8.7	8.74	8.68	326,086
September 22, 2025	8.77	8.74	8.74	8.77	8.72	140,387
September 19, 2025	8.74	8.77	8.77	8.77	8.7	126,326
September 18, 2025	8.75	8.7	8.7	8.77	8.7	210,226
September 17, 2025	8.76	8.74	8.74	8.76	8.72	212,293
September 16, 2025	8.74	8.74	8.74	8.76	8.72	180,615
September 15, 2025	8.79	8.74	8.74	8.83	8.7	312,309
September 12, 2025	8.83	8.83	8.83	8.86	8.78	289,799
September 11, 2025	8.86	8.85	8.85	8.88	8.81	329,998
September 10, 2025	8.93	8.86	8.86	8.93	8.78	577,955
September 09, 2025	8.99	8.94	8.94	9.02	8.89	477,459
September 08, 2025	8.9	8.99	8.99	9.02	8.88	1.99M
September 05, 2025	8.81	8.89	8.89	8.9	8.81	417,359

Yantai Changyu Pioneer Wine Company Limited (200869.SZ) SHZ