Hebei Yangyuan ZhiHui Beverage Co., Ltd. - 603156.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.35	27.51	27.51	28	27.18	6.06M
December 03, 2025	27.63	27.31	27.31	27.78	27.23	3.07M
December 02, 2025	27.57	27.65	27.65	27.77	27.35	3.95M
December 01, 2025	27.13	27.61	27.61	27.62	26.92	6.15M
November 28, 2025	26.64	27.2	27.2	27.32	26.47	4.76M
November 27, 2025	26.7	26.72	26.72	27.16	26.53	4.34M
November 26, 2025	26.48	26.6	26.6	26.69	26.31	4.11M
November 25, 2025	26.78	26.46	26.46	26.94	26.38	5.69M
November 24, 2025	26.73	26.63	26.63	27.2	26.42	4.49M
November 21, 2025	27.01	26.66	26.66	27.8	26.66	7.23M
November 20, 2025	28.02	27.37	27.37	28.24	27	8.84M
November 19, 2025	27.59	28.27	28.27	28.5	27.55	8.69M
November 18, 2025	27.31	27.83	27.83	27.98	27.1	6.07M
November 17, 2025	27.5	27.45	27.45	27.88	27.14	5.06M
November 14, 2025	27.38	27.63	27.63	28.1	27.22	5.98M
November 13, 2025	27.32	27.61	27.61	27.9	26.96	6.19M
November 12, 2025	27.48	27.54	27.54	28.31	27.23	9.16M
November 11, 2025	27.99	27.48	27.48	28.1	27.38	7.46M
November 10, 2025	27.31	27.84	27.84	27.95	27.2	9.3M
November 07, 2025	27.46	27.11	27.11	27.51	27.01	4.73M
November 06, 2025	27.01	27.51	27.51	27.96	26.99	6.16M
November 05, 2025	26.89	27.16	27.16	27.26	26.77	5.38M
November 04, 2025	28.02	27.35	27.35	28.02	27.19	7.81M
November 03, 2025	27.88	28.13	28.13	28.32	27.81	6.43M
October 31, 2025	28.48	28.13	28.13	28.75	28.1	7.47M
October 30, 2025	28.6	28.12	28.12	28.75	27.7	9M
October 29, 2025	28.59	28.56	28.56	28.79	28.35	8.96M
October 28, 2025	29.7	28.8	28.8	29.96	28.55	15.92M
October 27, 2025	30.1	29.95	29.95	30.8	28.99	19.1M
October 24, 2025	29.23	29.51	29.51	30.45	29.08	16.07M
October 23, 2025	31	29.4	29.4	31	28.6	18.32M
October 22, 2025	29.08	31.15	31.15	32.65	29.07	26.54M
October 21, 2025	29	29.69	29.69	30.52	28.86	17.93M
October 20, 2025	29.33	29.69	29.69	30.12	28.91	17.72M
October 17, 2025	28.95	28.72	28.72	29.73	28.63	16.94M
October 16, 2025	29.35	29.02	29.02	30.57	28.85	23.22M
October 15, 2025	30.02	29.36	29.36	30.85	29.01	21.64M
October 14, 2025	31.4	30.61	30.61	32.43	29.8	27.13M
October 13, 2025	32.6	31.25	31.25	32.6	30.98	30.71M
October 10, 2025	30.15	34.42	34.42	34.42	30.15	37.77M
October 09, 2025	30.12	31.29	31.29	32.42	29.61	32.81M
September 30, 2025	29.25	29.47	29.47	32.59	28.63	32.92M
September 29, 2025	30.09	30.3	30.3	30.95	27.88	44.62M
September 26, 2025	28.14	28.14	28.14	28.14	27.77	15.22M
September 25, 2025	24.4	25.58	25.58	25.58	24.3	10M
September 24, 2025	21.22	23.25	23.25	23.25	21.07	14.1M
September 23, 2025	21.11	21.14	21.14	21.27	20.83	3.15M
September 22, 2025	21.27	21.11	21.11	21.5	21.06	2.28M
September 19, 2025	21.01	21.24	21.24	21.29	20.98	2.17M
September 18, 2025	21.35	21.07	21.07	21.44	20.99	3.95M
September 17, 2025	21.21	21.34	21.34	21.4	21.11	2.85M
September 16, 2025	21.3	21.23	21.23	21.39	21.21	1.97M
September 15, 2025	21.48	21.29	21.29	21.48	21.26	3.1M
September 12, 2025	22.4	22.07	22.07	22.54	22.06	3.62M
September 11, 2025	22.02	22.4	22.4	22.43	21.88	4.13M
September 10, 2025	22.21	22	22	22.29	21.99	2.56M
September 09, 2025	22.3	22.18	22.18	22.5	22.06	2.84M
September 08, 2025	21.91	22.3	22.3	22.47	21.87	5.32M
September 05, 2025	21.61	21.9	21.9	21.92	21.46	3.91M
September 04, 2025	21.51	21.57	21.57	21.69	21.42	4M

Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS) SHH