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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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