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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.2	12.05	12.05	12.34	11.92	4.12M
September 02, 2025	12.12	12.26	12.26	12.3	12.06	4.08M
September 01, 2025	12.1	12.17	12.17	12.31	12.03	4.44M
August 29, 2025	12.1	12.21	12.21	12.29	12.05	3.84M
August 28, 2025	12.1	12.1	12.1	12.26	11.87	4.98M
August 27, 2025	12.48	12.14	12.14	12.48	12.13	4.17M
August 26, 2025	12.52	12.47	12.47	12.58	12.42	3.84M
August 25, 2025	12.34	12.52	12.52	12.53	12.27	5.13M
August 22, 2025	12.44	12.34	12.34	12.47	12.25	3.61M
August 21, 2025	12.43	12.48	12.48	12.56	12.33	4.48M
August 20, 2025	12.18	12.42	12.42	12.45	12.06	5.05M
August 19, 2025	12.08	12.16	12.16	12.22	12.04	3.79M
August 18, 2025	12.1	12.09	12.09	12.23	12.08	2.91M
August 15, 2025	12.07	12.08	12.08	12.11	12.01	2.68M
August 14, 2025	12.2	12.08	12.08	12.25	12.06	2.58M
August 13, 2025	12.36	12.2	12.2	12.37	12.17	2.83M
August 12, 2025	12.34	12.3	12.3	12.34	12.25	2.19M
August 11, 2025	12.46	12.32	12.32	12.47	12.25	4.01M
August 08, 2025	12.44	12.38	12.38	12.5	12.31	5.9M
August 07, 2025	12.24	12.25	12.25	12.34	12.14	2.26M
August 06, 2025	12.27	12.27	12.27	12.39	12.2	1.8M
August 05, 2025	12.2	12.29	12.29	12.34	12.15	3.14M
August 04, 2025	11.97	12.14	12.14	12.2	11.89	2.61M
August 01, 2025	11.84	11.97	11.97	11.99	11.82	2.6M
July 31, 2025	12.11	11.84	11.84	12.11	11.82	3.25M
July 30, 2025	12.13	12.13	12.13	12.17	12.03	2.19M
July 29, 2025	12.25	12.1	12.1	12.31	12.02	3.15M
July 28, 2025	12.31	12.27	12.27	12.33	12.18	2.76M
July 25, 2025	12.33	12.27	12.27	12.33	12.23	2.24M
July 24, 2025	12.31	12.37	12.29	12.4	12.27	3.59M
July 23, 2025	12.42	12.35	12.27	12.46	12.34	3.67M
July 22, 2025	12.4	12.44	12.36	12.45	12.33	3.02M
July 21, 2025	12.3	12.4	12.32	12.43	12.3	2.71M
July 18, 2025	12.38	12.31	12.23	12.38	12.21	2.4M
July 17, 2025	12.37	12.34	12.26	12.63	12.3	3.93M
July 16, 2025	12.12	12.38	12.3	12.42	12.11	3.47M
July 15, 2025	12.5	12.14	12.06	12.5	12.07	3.59M
July 14, 2025	12.33	12.48	12.4	12.48	12.25	3.47M
July 11, 2025	12.42	12.32	12.24	12.48	12.27	2.8M
July 10, 2025	12.42	12.42	12.34	12.48	12.33	2.76M
July 09, 2025	12.41	12.47	12.39	12.5	12.36	3.86M
July 08, 2025	12.4	12.4	12.32	12.5	12.35	3.05M

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