Yantai Changyu Pioneer Wine Company Limited (200869.SZ) SHZ
8.17
+0.16(+2.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
200869.SZ Historical Return
If you invested $1000 in Yantai Changyu Pioneer Wine Company Limited (200869.SZ) 10 years ago, it would be worth $497.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $646.87, while $1000 invested 1 year ago would be worth $980.79. This corresponds to total returns of -50.21%, -35.31%, -1.92%, respectively, with annualized returns of -6.73%, -8.34%, -1.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
200869.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.81 | 8.01 | 8.01 | 8.05 | 7.81 | 741,442 |
| June 01, 2026 | 7.83 | 7.8 | 7.8 | 7.86 | 7.79 | 134,279 |
| May 29, 2026 | 7.75 | 7.8 | 7.8 | 7.86 | 7.71 | 498,827 |
| May 28, 2026 | 7.88 | 7.78 | 7.78 | 7.9 | 7.75 | 339,600 |
| May 27, 2026 | 7.95 | 7.9 | 7.9 | 7.96 | 7.83 | 754,340 |
| May 26, 2026 | 7.91 | 7.95 | 7.95 | 7.95 | 7.88 | 399,479 |
| May 25, 2026 | 7.89 | 7.88 | 7.88 | 7.96 | 7.83 | 371,915 |
| May 22, 2026 | 7.89 | 7.89 | 7.89 | 7.98 | 7.78 | 387,400 |
| May 21, 2026 | 7.85 | 7.85 | 7.85 | 7.92 | 7.81 | 273,700 |
| May 20, 2026 | 7.74 | 7.89 | 7.89 | 7.92 | 7.71 | 727,290 |
| May 19, 2026 | 7.67 | 7.74 | 7.74 | 7.79 | 7.67 | 207,570 |
| May 18, 2026 | 7.72 | 7.7 | 7.7 | 7.74 | 7.68 | 154,400 |
| May 15, 2026 | 7.8 | 7.71 | 7.71 | 7.82 | 7.67 | 200,073 |
| May 14, 2026 | 7.78 | 7.7 | 7.7 | 7.78 | 7.65 | 392,140 |
| May 13, 2026 | 7.76 | 7.79 | 7.79 | 7.8 | 7.71 | 267,858 |
| May 12, 2026 | 7.8 | 7.77 | 7.77 | 7.83 | 7.75 | 223,200 |
| May 11, 2026 | 7.83 | 7.84 | 7.84 | 7.87 | 7.77 | 221,150 |
| May 08, 2026 | 7.7 | 7.83 | 7.83 | 7.86 | 7.7 | 352,256 |
| May 07, 2026 | 7.79 | 7.73 | 7.73 | 7.81 | 7.68 | 447,900 |
| May 06, 2026 | 7.85 | 7.79 | 7.79 | 7.89 | 7.73 | 489,200 |
| April 30, 2026 | 7.93 | 7.89 | 7.89 | 7.96 | 7.87 | 309,401 |
| April 29, 2026 | 7.93 | 7.93 | 7.93 | 7.95 | 7.89 | 172,636 |
| April 28, 2026 | 7.9 | 7.94 | 7.94 | 7.96 | 7.88 | 405,080 |
| April 27, 2026 | 7.93 | 7.83 | 7.83 | 8 | 7.82 | 413,443 |
| April 24, 2026 | 7.87 | 7.9 | 7.9 | 7.98 | 7.87 | 291,900 |
| April 23, 2026 | 7.82 | 7.87 | 7.87 | 7.93 | 7.82 | 411,000 |
| April 22, 2026 | 7.84 | 7.82 | 7.82 | 7.85 | 7.72 | 328,380 |
| April 21, 2026 | 7.91 | 7.84 | 7.84 | 7.96 | 7.82 | 596,361 |
| April 20, 2026 | 7.81 | 7.91 | 7.91 | 7.92 | 7.81 | 992,041 |
| April 17, 2026 | 7.63 | 7.66 | 7.66 | 7.8 | 7.59 | 437,738 |
| April 16, 2026 | 7.61 | 7.66 | 7.66 | 7.7 | 7.61 | 133,420 |
| April 15, 2026 | 7.62 | 7.61 | 7.61 | 7.62 | 7.56 | 105,016 |
| April 14, 2026 | 7.52 | 7.6 | 7.6 | 7.62 | 7.51 | 260,853 |
| April 13, 2026 | 7.5 | 7.49 | 7.49 | 7.51 | 7.48 | 138,395 |
| April 10, 2026 | 7.5 | 7.49 | 7.49 | 7.51 | 7.48 | 70,200 |
| April 09, 2026 | 7.5 | 7.5 | 7.5 | 7.5 | 7.48 | 108,200 |
| April 08, 2026 | 7.48 | 7.49 | 7.49 | 7.53 | 7.48 | 198,205 |
| April 07, 2026 | 7.49 | 7.44 | 7.44 | 7.49 | 7.38 | 182,615 |
| April 03, 2026 | 7.48 | 7.52 | 7.52 | 7.52 | 7.43 | 204,730 |
| April 02, 2026 | 7.55 | 7.48 | 7.48 | 7.58 | 7.48 | 486,600 |
| April 01, 2026 | 7.58 | 7.59 | 7.59 | 7.61 | 7.49 | 481,800 |
| March 31, 2026 | 7.55 | 7.57 | 7.57 | 7.59 | 7.54 | 55,400 |
| March 30, 2026 | 7.52 | 7.55 | 7.55 | 7.56 | 7.52 | 64,869 |
| March 27, 2026 | 7.55 | 7.58 | 7.58 | 7.6 | 7.52 | 225,200 |
| March 26, 2026 | 7.59 | 7.55 | 7.55 | 7.59 | 7.52 | 131,100 |
| March 25, 2026 | 7.57 | 7.59 | 7.59 | 7.62 | 7.55 | 251,300 |
| March 24, 2026 | 7.59 | 7.57 | 7.57 | 7.59 | 7.52 | 116,000 |
| March 23, 2026 | 7.7 | 7.51 | 7.51 | 7.7 | 7.49 | 509,200 |
| March 20, 2026 | 7.72 | 7.7 | 7.7 | 7.75 | 7.7 | 179,500 |
| March 19, 2026 | 7.77 | 7.75 | 7.75 | 7.77 | 7.7 | 178,600 |
| March 18, 2026 | 7.78 | 7.81 | 7.81 | 7.82 | 7.76 | 74,000 |
| March 17, 2026 | 7.79 | 7.8 | 7.8 | 7.85 | 7.78 | 97,200 |
| March 16, 2026 | 7.82 | 7.82 | 7.82 | 7.85 | 7.77 | 189,600 |
| March 13, 2026 | 7.85 | 7.82 | 7.82 | 7.87 | 7.8 | 139,100 |
| March 12, 2026 | 7.82 | 7.86 | 7.86 | 7.88 | 7.77 | 118,445 |
| March 11, 2026 | 7.82 | 7.86 | 7.86 | 7.89 | 7.78 | 281,391 |
| March 10, 2026 | 7.88 | 7.89 | 7.87 | 7.9 | 7.86 | 69,340 |
| March 09, 2026 | 7.84 | 7.88 | 7.88 | 7.88 | 7.84 | 114,000 |
| March 06, 2026 | 7.77 | 7.95 | 7.95 | 7.95 | 7.74 | 456,594 |
| March 05, 2026 | 7.76 | 7.76 | 7.76 | 7.81 | 7.74 | 167,990 |
