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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.18	12.11	12.11	12.33	12.11	3.5M
November 18, 2025	12.41	12.15	12.15	12.53	12.1	5.14M
November 17, 2025	12.29	12.45	12.45	12.55	12.22	5.73M
November 14, 2025	12.21	12.29	12.29	12.48	12.21	6.1M
November 13, 2025	12.16	12.33	12.33	12.51	11.97	6.74M
November 12, 2025	12.02	12.14	12.14	12.22	12.02	6.15M
November 11, 2025	12.16	12.06	12.06	12.16	11.79	6.11M
November 10, 2025	11.66	11.97	11.97	12.16	11.57	7.69M
November 07, 2025	11.63	11.65	11.65	11.77	11.63	3.32M
November 06, 2025	11.8	11.68	11.68	11.83	11.53	5.86M
November 05, 2025	11.44	11.8	11.8	12.2	11.44	9.06M
November 04, 2025	11.5	11.53	11.53	11.68	11.4	2.88M
November 03, 2025	11.39	11.5	11.5	11.57	11.39	3.97M
October 31, 2025	11.35	11.41	11.41	11.47	11.25	3.74M
October 30, 2025	11.44	11.29	11.29	11.53	11.29	3.37M
October 29, 2025	11.74	11.46	11.46	11.74	11.24	6.08M
October 28, 2025	11.62	11.74	11.74	11.99	11.56	6.77M
October 27, 2025	11.65	11.62	11.62	11.69	11.46	3.9M
October 24, 2025	11.77	11.54	11.54	11.79	11.54	4.63M
October 23, 2025	11.69	11.81	11.81	11.85	11.67	3.65M
October 22, 2025	11.69	11.76	11.76	11.87	11.65	4.23M
October 21, 2025	11.85	11.7	11.7	11.95	11.63	4.4M
October 20, 2025	11.65	11.9	11.9	11.9	11.44	6.3M
October 17, 2025	11.66	11.65	11.65	11.73	11.5	2.68M
October 16, 2025	11.67	11.71	11.71	11.77	11.62	2.18M
October 15, 2025	11.53	11.68	11.68	11.74	11.45	3.58M
October 14, 2025	11.43	11.51	11.51	11.57	11.35	2.54M
October 13, 2025	11.3	11.44	11.44	11.48	11.1	2.86M
October 10, 2025	11.36	11.53	11.53	11.56	11.33	2.64M
October 09, 2025	11.43	11.37	11.37	11.46	11.24	2.26M
September 30, 2025	11.38	11.4	11.4	11.52	11.38	1.83M
September 29, 2025	11.47	11.42	11.42	11.52	11.25	1.63M
September 26, 2025	11.37	11.47	11.47	11.53	11.31	1.87M
September 25, 2025	11.47	11.4	11.4	11.53	11.37	1.33M
September 24, 2025	11.29	11.47	11.47	11.51	11.27	1.78M
September 23, 2025	11.36	11.33	11.33	11.42	11.14	2.57M
September 22, 2025	11.52	11.35	11.35	11.52	11.3	2.05M
September 19, 2025	11.59	11.52	11.52	11.59	11.36	3.12M
September 18, 2025	11.9	11.56	11.56	11.91	11.5	3.93M
September 17, 2025	11.9	11.95	11.95	12.04	11.84	2.79M
September 16, 2025	11.74	11.84	11.84	11.86	11.72	2.34M
September 15, 2025	11.8	11.7	11.7	11.87	11.66	2.47M
September 12, 2025	12.01	11.8	11.8	12.04	11.78	2.99M
September 11, 2025	11.95	11.98	11.98	12.01	11.77	2.47M
September 10, 2025	12.03	11.94	11.94	12.04	11.91	1.85M
September 09, 2025	12.13	12.05	12.05	12.17	11.94	2.22M
September 08, 2025	11.94	12.13	12.13	12.2	11.94	3.58M
September 05, 2025	12.08	11.96	11.96	12.08	11.85	3.81M
September 04, 2025	11.98	12.08	12.08	12.18	11.93	3.89M

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