FuJian YanJing HuiQuan Brewery Co.,Ltd (600573.SS) SHH
12.48
+0.29(+2.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
12.48
+0.29(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.19 | 12.48 | 12.48 | 12.58 | 12.16 | 11.1M |
| March 12, 2026 | 12.18 | 12.19 | 12.19 | 12.29 | 12.12 | 5.83M |
| March 11, 2026 | 12.24 | 12.21 | 12.21 | 12.25 | 12.08 | 4.06M |
| March 10, 2026 | 11.97 | 12.14 | 12.14 | 12.17 | 11.97 | 2.79M |
| March 09, 2026 | 12.01 | 11.95 | 11.95 | 12.08 | 11.9 | 5.34M |
| March 06, 2026 | 11.77 | 12.11 | 12.11 | 12.11 | 11.76 | 7.15M |
| March 05, 2026 | 11.89 | 11.8 | 11.8 | 12 | 11.75 | 5.12M |
| March 04, 2026 | 11.8 | 11.75 | 11.75 | 11.95 | 11.62 | 5.1M |
| March 03, 2026 | 11.81 | 11.79 | 11.79 | 12.05 | 11.76 | 8.8M |
| March 02, 2026 | 12.1 | 11.82 | 11.82 | 12.15 | 11.74 | 8.73M |
| February 27, 2026 | 12.13 | 12.25 | 12.25 | 12.25 | 12.09 | 5.02M |
| February 26, 2026 | 12.18 | 12.15 | 12.15 | 12.25 | 12.08 | 4.97M |
| February 25, 2026 | 12.17 | 12.12 | 12.12 | 12.32 | 12.08 | 6.1M |
| February 24, 2026 | 11.95 | 12.17 | 12.17 | 12.21 | 11.93 | 5.86M |
| February 13, 2026 | 11.95 | 11.9 | 0 | 12.08 | 11.88 | 4.22M |
| February 12, 2026 | 12.1 | 11.94 | 0 | 12.2 | 11.92 | 8.76M |
| February 11, 2026 | 12.15 | 12.11 | 0 | 12.17 | 12.02 | 5.73M |
| February 10, 2026 | 12.14 | 12.18 | 0 | 12.22 | 12.03 | 6.6M |
| February 09, 2026 | 12.14 | 12.09 | 0 | 12.19 | 12.02 | 8M |
| February 06, 2026 | 12.19 | 12.09 | 0 | 12.27 | 12.04 | 8.42M |
| February 05, 2026 | 11.95 | 12.21 | 0 | 12.5 | 11.88 | 15.59M |
| February 04, 2026 | 11.75 | 11.95 | 0 | 11.97 | 11.7 | 7.52M |
| February 03, 2026 | 11.84 | 11.77 | 0 | 11.93 | 11.64 | 8.58M |
| February 02, 2026 | 11.75 | 11.8 | 0 | 12.02 | 11.72 | 11.97M |
| January 30, 2026 | 12.16 | 11.77 | 0 | 12.16 | 11.65 | 12.97M |
| January 29, 2026 | 11.74 | 12.21 | 0 | 12.21 | 11.65 | 13.29M |
| January 28, 2026 | 11.89 | 11.79 | 0 | 11.96 | 11.72 | 5.19M |
| January 27, 2026 | 12.03 | 11.88 | 0 | 12.03 | 11.7 | 6.5M |
| January 26, 2026 | 12.16 | 12.07 | 0 | 12.16 | 11.92 | 6.28M |
| January 23, 2026 | 12.16 | 12.16 | 0 | 12.19 | 12.08 | 5.18M |
| January 22, 2026 | 12 | 12.14 | 0 | 12.18 | 11.96 | 6.97M |
| January 21, 2026 | 11.95 | 12.02 | 0 | 12.06 | 11.84 | 5.78M |
| January 20, 2026 | 11.91 | 12.06 | 0 | 12.06 | 11.86 | 7.46M |
| January 19, 2026 | 11.75 | 11.96 | 0 | 12.01 | 11.71 | 9.94M |
| January 16, 2026 | 11.86 | 11.71 | 0 | 11.88 | 11.69 | 6.96M |
| January 15, 2026 | 11.82 | 11.83 | 0 | 11.94 | 11.81 | 6.38M |
| January 14, 2026 | 12.03 | 11.91 | 0 | 12.13 | 11.75 | 12.01M |
| January 13, 2026 | 12.15 | 12.03 | 0 | 12.22 | 11.99 | 10.4M |
| January 12, 2026 | 11.9 | 12.14 | 0 | 12.15 | 11.88 | 11.45M |
| January 09, 2026 | 11.89 | 11.93 | 0 | 12 | 11.84 | 9.03M |
| January 08, 2026 | 11.78 | 11.93 | 0 | 11.99 | 11.77 | 8.55M |
| January 07, 2026 | 11.84 | 11.86 | 0 | 11.98 | 11.75 | 9.59M |
| January 06, 2026 | 11.92 | 11.85 | 0 | 11.94 | 11.8 | 10.89M |
| January 05, 2026 | 11.9 | 11.92 | 0 | 12 | 11.82 | 9.07M |
| December 31, 2025 | 12 | 11.93 | 0 | 12.04 | 11.65 | 11.93M |
| December 30, 2025 | 12.22 | 12 | 0 | 12.29 | 11.96 | 10.76M |
| December 29, 2025 | 12.55 | 12.19 | 0 | 12.61 | 12.14 | 14.3M |
| December 26, 2025 | 12.9 | 12.61 | 0 | 12.9 | 12.54 | 17.58M |
| December 25, 2025 | 13.1 | 12.98 | 0 | 13.34 | 12.53 | 24.09M |
| December 24, 2025 | 12.87 | 12.97 | 0 | 13.08 | 12.8 | 15.38M |
| December 23, 2025 | 12.89 | 12.93 | 0 | 13.27 | 12.7 | 22.65M |
| December 22, 2025 | 12.96 | 12.97 | 0 | 13.24 | 12.78 | 26.55M |
| December 19, 2025 | 12.21 | 13.07 | 0 | 13.4 | 12.15 | 34.8M |
| December 18, 2025 | 11.96 | 12.21 | 0 | 12.44 | 11.89 | 19.61M |
| December 17, 2025 | 12.37 | 11.95 | 0 | 12.48 | 11.8 | 24.63M |
| December 16, 2025 | 12.12 | 12.48 | 0 | 13.2 | 12.12 | 33.3M |
| December 15, 2025 | 12 | 12.09 | 0 | 12.4 | 11.92 | 23.67M |
| December 12, 2025 | 12.5 | 11.85 | 0 | 12.66 | 11.85 | 32.73M |
| December 11, 2025 | 13.34 | 12.69 | 0 | 13.6 | 12.67 | 50.06M |
| December 10, 2025 | 15 | 14.08 | 0 | 15.59 | 14.03 | 66.76M |