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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.28	12.38	12.38	12.38	12.21	3.26M
July 04, 2025	12.26	12.21	12.21	12.3	12.11	2.46M
July 03, 2025	12.34	12.26	12.26	12.34	12.21	2.67M
July 02, 2025	12.29	12.31	12.31	12.34	12.22	2.53M
July 01, 2025	12.18	12.29	12.29	12.37	12.11	3.02M
June 30, 2025	12.12	12.22	12.22	12.34	12.06	3.49M
June 27, 2025	12.08	12.12	12.12	12.13	12	2.61M
June 26, 2025	12.11	12.08	12.08	12.13	11.98	3.27M
June 25, 2025	12.16	12.12	12.12	12.25	12.05	3.8M
June 24, 2025	12	12.16	12.16	12.17	11.98	3.14M
June 23, 2025	11.99	12.01	12.01	12.03	11.8	3.81M
June 20, 2025	11.89	12.09	12.09	12.3	11.89	6.97M
June 19, 2025	11.96	11.94	11.94	12.2	11.85	5.62M
June 18, 2025	12.05	11.98	11.98	12.4	11.96	6.63M
June 17, 2025	11.99	11.95	11.95	12.07	11.89	3.42M
June 16, 2025	11.8	11.99	11.99	12.02	11.72	4.57M
June 13, 2025	12.38	11.92	11.92	12.44	11.79	10.65M
June 12, 2025	12.66	12.39	12.39	12.8	12.27	8.84M
June 11, 2025	12.61	12.7	12.7	12.73	12.48	6.45M
June 10, 2025	12.92	12.62	12.62	13.12	12.51	10.73M
June 09, 2025	12.73	13.01	13.01	13.01	12.66	9.66M
June 06, 2025	12.87	12.99	12.99	13.4	12.62	14.82M
June 05, 2025	13.51	12.88	12.88	13.58	12.82	19.61M
June 04, 2025	12.95	13.85	13.85	14.11	12.6	25.55M
June 03, 2025	12.14	12.94	12.94	13.15	12.1	13.27M
May 30, 2025	12.07	12.23	12.23	12.3	12.07	4.86M
May 29, 2025	12.4	12.23	12.23	12.44	12.15	7.45M
May 28, 2025	12.15	12.42	12.42	12.72	12.15	10.22M
May 27, 2025	11.86	12.21	12.21	12.4	11.86	10.39M
May 26, 2025	11.96	11.85	11.85	12.18	11.8	6.18M

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