FuJian YanJing HuiQuan Brewery Co.,Ltd - 600573.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.95	11.9	11.9	12.08	11.88	4.22M
February 12, 2026	12.1	11.94	11.94	12.2	11.92	8.76M
February 11, 2026	12.15	12.11	12.11	12.17	12.02	5.73M
February 10, 2026	12.14	12.18	12.18	12.22	12.03	6.6M
February 09, 2026	12.14	12.09	12.09	12.19	12.02	8M
February 06, 2026	12.19	12.09	12.09	12.27	12.04	8.42M
February 05, 2026	11.95	12.21	12.21	12.5	11.88	15.59M
February 04, 2026	11.75	11.95	11.95	11.97	11.7	7.52M
February 03, 2026	11.84	11.77	11.77	11.93	11.64	8.58M
February 02, 2026	11.75	11.8	11.8	12.02	11.72	11.97M
January 30, 2026	12.16	11.77	11.77	12.16	11.65	12.97M
January 29, 2026	11.74	12.21	12.21	12.21	11.65	13.29M
January 28, 2026	11.89	11.79	11.79	11.96	11.72	5.19M
January 27, 2026	12.03	11.88	11.88	12.03	11.7	6.5M
January 26, 2026	12.16	12.07	12.07	12.16	11.92	6.28M
January 23, 2026	12.16	12.16	12.16	12.19	12.08	5.18M
January 22, 2026	12	12.14	12.14	12.18	11.96	6.97M
January 21, 2026	11.95	12.02	12.02	12.06	11.84	5.78M
January 20, 2026	11.91	12.06	12.06	12.06	11.86	7.46M
January 19, 2026	11.75	11.96	11.96	12.01	11.71	9.94M
January 16, 2026	11.86	11.71	11.71	11.88	11.69	6.96M
January 15, 2026	11.82	11.83	11.83	11.94	11.81	6.38M
January 14, 2026	12.03	11.91	11.91	12.13	11.75	12.01M
January 13, 2026	12.15	12.03	12.03	12.22	11.99	10.4M
January 12, 2026	11.9	12.14	12.14	12.15	11.88	11.45M
January 09, 2026	11.89	11.93	11.93	12	11.84	9.03M
January 08, 2026	11.78	11.93	11.93	11.99	11.77	8.55M
January 07, 2026	11.84	11.86	11.86	11.98	11.75	9.59M
January 06, 2026	11.92	11.85	11.85	11.94	11.8	10.89M
January 05, 2026	11.9	11.92	11.92	12	11.82	9.07M
December 31, 2025	12	11.93	11.93	12.04	11.65	11.93M
December 30, 2025	12.22	12	12	12.29	11.96	10.76M
December 29, 2025	12.55	12.19	12.19	12.61	12.14	14.3M
December 26, 2025	12.9	12.61	12.61	12.9	12.54	17.58M
December 25, 2025	13.1	12.98	12.98	13.34	12.53	24.09M
December 24, 2025	12.87	12.97	12.97	13.08	12.8	15.38M
December 23, 2025	12.89	12.93	12.93	13.27	12.7	22.65M
December 22, 2025	12.96	12.97	12.97	13.24	12.78	26.55M
December 19, 2025	12.21	13.07	13.07	13.4	12.15	34.8M
December 18, 2025	11.96	12.21	12.21	12.44	11.89	19.61M
December 17, 2025	12.37	11.95	11.95	12.48	11.8	24.63M
December 16, 2025	12.12	12.48	12.48	13.2	12.12	33.3M
December 15, 2025	12	12.09	12.09	12.4	11.92	23.67M
December 12, 2025	12.5	11.85	11.85	12.66	11.85	32.73M
December 11, 2025	13.34	12.69	12.69	13.6	12.67	50.06M
December 10, 2025	15	14.08	14.08	15.59	14.03	66.76M
December 09, 2025	12.87	14.17	14.17	14.17	12.64	40.03M
December 08, 2025	12.79	12.88	12.88	13.22	12.55	20.04M
December 05, 2025	12.32	12.59	12.59	12.95	12.15	20.13M
December 04, 2025	12.69	12.32	12.32	12.79	12.31	15.74M
December 03, 2025	12.81	12.7	12.7	12.94	12.51	32.73M
December 02, 2025	12.21	12.95	12.95	13.42	12.12	40.3M
December 01, 2025	12.14	12.2	12.2	12.56	12.02	7.48M
November 28, 2025	12	12.15	12.15	12.25	11.78	5.11M
November 27, 2025	11.83	11.9	11.9	12.1	11.74	4.54M
November 26, 2025	11.89	11.8	11.8	12.1	11.66	4.6M
November 25, 2025	11.73	11.82	11.82	11.93	11.58	2.9M
November 24, 2025	11.65	11.64	11.64	11.85	11.62	3.7M
November 21, 2025	12	11.61	11.61	12.14	11.61	3.78M
November 20, 2025	12.11	12.03	12.03	12.19	11.88	4.13M

FuJian YanJing HuiQuan Brewery Co.,Ltd (600573.SS) SHH