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

29.90

-0.57(-1.87%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	30.34	29.9	29.9	30.65	29.74	2.98M
April 02, 2026	30.55	30.47	30.47	30.95	30	4.61M
April 01, 2026	30.26	30.59	30.59	31.13	30.18	5.77M
March 31, 2026	30.57	29.96	29.96	30.85	29.92	4.42M
March 30, 2026	29.51	30.46	30.46	30.64	29.41	5.46M
March 27, 2026	29.21	29.91	29.91	30.18	29.15	3.72M
March 26, 2026	29.99	29.51	29.51	30.19	29.3	4.31M
March 25, 2026	29.37	29.61	29.61	30.62	29.37	5.62M
March 24, 2026	29.24	29.25	29.25	29.48	28.8	4.9M
March 23, 2026	30	28.84	28.84	30.39	28.5	10.49M
March 20, 2026	32.17	30.79	30.79	32.36	30.7	9.29M
March 19, 2026	31.2	32.17	32.17	32.7	30.9	11.99M
March 18, 2026	31.12	31.73	31.73	31.99	31.12	8.51M
March 17, 2026	30.35	31.04	31.04	32.3	30.16	11.7M
March 16, 2026	30.6	30.46	30.46	30.67	29.74	6.72M
March 13, 2026	31.36	30.6	30.6	31.51	30.01	7.61M
March 12, 2026	30.98	31.36	31.36	31.65	30.69	8.07M
March 11, 2026	31.07	30.8	30.8	31.65	30.8	7.27M
March 10, 2026	30.35	30.67	30.67	31.18	30.14	3.48M
March 09, 2026	30.73	30.05	30.05	31.19	29.63	8.72M
March 06, 2026	29.82	31.26	31.26	31.48	29.52	7.24M
March 05, 2026	30.59	29.9	29.9	30.59	29.66	4.35M
March 04, 2026	29.62	29.9	29.9	30.7	29.6	4.31M
March 03, 2026	30.7	29.96	29.96	31.11	29.75	6.52M
March 02, 2026	29.93	30.88	30.88	31.6	29.93	7.4M
February 27, 2026	30.05	30.33	30.33	30.6	29.86	5.13M
February 26, 2026	29.9	30.23	30.23	30.71	29.71	6.45M
February 25, 2026	29.75	29.9	29.9	30.26	29.4	6.11M
February 24, 2026	31.77	29.76	29.76	31.98	29.54	13.53M
February 13, 2026	30.8	31.42	0	32.76	30.12	15.44M
February 12, 2026	30.52	30.7	0	30.85	30.32	5.07M
February 11, 2026	30.39	30.35	0	30.75	30.21	4.42M
February 10, 2026	30.36	30.21	0	30.46	29.95	3.39M
February 09, 2026	30.44	30.46	0	30.83	30.33	4.82M
February 06, 2026	30.1	30.25	0	30.76	29.92	5.39M
February 05, 2026	30.36	30.4	0	30.66	30.03	5.11M
February 04, 2026	30.35	30.49	0	30.56	29.91	5.22M
February 03, 2026	30.43	30.36	0	30.76	29.75	8.45M
February 02, 2026	31.11	29.84	0	31.35	29.72	11.74M
January 30, 2026	31.37	31.67	0	31.82	30.43	11.63M
January 29, 2026	31.5	30.76	0	31.76	30.42	9.78M
January 28, 2026	31.94	31.37	0	32.48	31.19	9.11M
January 27, 2026	32.51	31.93	0	33.19	31.85	9.54M
January 26, 2026	33.2	32.61	0	34.5	32.5	9.99M
January 23, 2026	33.88	33.86	0	33.99	32.84	10.89M
January 22, 2026	35.01	33.22	0	35.88	33	11.39M
January 21, 2026	34.06	34.53	0	35.22	33.76	9.6M
January 20, 2026	34	34.45	0	35.36	33.3	11.63M
January 19, 2026	32.9	33.9	0	35.55	32.77	14.64M
January 16, 2026	32.32	33.81	0	34.55	31.68	13.99M
January 15, 2026	33.15	32.1	0	33.47	31.92	9.15M
January 14, 2026	32.6	33.15	0	34.15	32.6	13.42M
January 13, 2026	32.6	32.62	0	33.68	32.35	11.23M
January 12, 2026	32.5	32.99	0	34.29	32.35	12.16M
January 09, 2026	31.41	33	0	33.35	31.02	14.73M
January 08, 2026	30.92	31.34	0	31.68	30	15.73M
January 07, 2026	28.66	31.09	0	31.44	28.64	24.74M
January 06, 2026	27.86	28.58	0	28.72	27.77	11.75M
January 05, 2026	28.74	28.02	0	29.05	27.9	16.67M
December 31, 2025	27.5	28.75	0	28.75	26.61	19.38M