Beijing Yanjing Brewery Co., Ltd. Class A 000729
SZSE · China · Consumer Non-Durables
CNY 11.00+0.19 (+1.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.00 | +1.76% | CNY 10.80 | CNY 11.10 | CNY 10.76 | 15.87M |
| 2026-09-29 | CNY 10.81 | -0.37% | CNY 10.78 | CNY 10.87 | CNY 10.70 | 12.33M |
| 2026-09-28 | CNY 10.85 | +0.65% | CNY 10.81 | CNY 11.02 | CNY 10.73 | 18.44M |
| 2026-09-24 | CNY 10.78 | -2.00% | CNY 10.97 | CNY 11.08 | CNY 10.72 | 20.17M |
| 2026-09-23 | CNY 11.00 | -0.36% | CNY 11.02 | CNY 11.27 | CNY 10.98 | 28.80M |
| 2026-09-22 | CNY 11.04 | -0.09% | CNY 11.10 | CNY 11.18 | CNY 10.97 | 20.96M |
| 2026-09-21 | CNY 11.05 | +2.70% | CNY 10.81 | CNY 11.10 | CNY 10.70 | 29.34M |
| 2026-09-18 | CNY 10.76 | +2.48% | CNY 10.56 | CNY 10.84 | CNY 10.48 | 29.76M |
| 2026-09-17 | CNY 10.50 | -2.78% | CNY 10.76 | CNY 10.85 | CNY 10.45 | 29.78M |
| 2026-09-16 | CNY 10.80 | -2.17% | CNY 11.00 | CNY 11.04 | CNY 10.73 | 21.30M |
| 2026-09-15 | CNY 11.04 | -0.81% | CNY 11.13 | CNY 11.15 | CNY 10.99 | 10.41M |
| 2026-09-14 | CNY 11.13 | +1.09% | CNY 11.05 | CNY 11.14 | CNY 10.98 | 15.92M |
| 2026-09-11 | CNY 11.01 | -0.81% | CNY 11.08 | CNY 11.10 | CNY 10.88 | 15.91M |
| 2026-09-10 | CNY 11.10 | -1.07% | CNY 11.20 | CNY 11.25 | CNY 11.06 | 14.23M |
| 2026-09-09 | CNY 11.22 | -0.80% | CNY 11.27 | CNY 11.30 | CNY 11.13 | 14.51M |
| 2026-09-08 | CNY 11.31 | +1.53% | CNY 11.14 | CNY 11.35 | CNY 11.10 | 16.61M |
| 2026-09-07 | CNY 11.14 | -1.15% | CNY 11.26 | CNY 11.32 | CNY 11.04 | 22.28M |
| 2026-09-04 | CNY 11.27 | +0.18% | CNY 11.28 | CNY 11.41 | CNY 11.24 | 18.46M |
| 2026-09-03 | CNY 11.25 | -0.35% | CNY 11.26 | CNY 11.34 | CNY 11.22 | 12.49M |
| 2026-09-02 | CNY 11.29 | -1.74% | CNY 11.50 | CNY 11.50 | CNY 11.24 | 16.85M |
| 2026-09-01 | CNY 11.49 | +0.79% | CNY 11.42 | CNY 11.66 | CNY 11.33 | 24.05M |
| 2026-08-31 | CNY 11.40 | -1.30% | CNY 11.54 | CNY 11.61 | CNY 11.28 | 19.82M |
| 2026-08-28 | CNY 11.55 | +0.61% | CNY 11.40 | CNY 11.57 | CNY 11.37 | 14.42M |
| 2026-08-27 | CNY 11.48 | 0.00% | CNY 11.46 | CNY 11.49 | CNY 11.28 | 20.01M |
| 2026-08-26 | CNY 11.48 | +0.61% | CNY 11.34 | CNY 11.62 | CNY 11.34 | 22.04M |
| 2026-08-25 | CNY 11.41 | +0.09% | CNY 11.38 | CNY 11.61 | CNY 11.30 | 21.90M |
| 2026-08-24 | CNY 11.40 | -0.09% | CNY 11.40 | CNY 11.44 | CNY 11.12 | 39.29M |
| 2026-08-21 | CNY 11.41 | -6.93% | CNY 12.12 | CNY 12.17 | CNY 11.21 | 64.80M |
| 2026-08-20 | CNY 12.26 | +1.07% | CNY 12.20 | CNY 12.48 | CNY 12.10 | 20.98M |
| 2026-08-19 | CNY 12.13 | -2.73% | CNY 12.42 | CNY 12.65 | CNY 12.12 | 29.08M |
| 2026-08-18 | CNY 12.47 | +0.56% | CNY 12.40 | CNY 12.57 | CNY 12.33 | 21.88M |
| 2026-08-17 | CNY 12.40 | -2.29% | CNY 12.65 | CNY 12.65 | CNY 12.21 | 33.43M |
| 2026-08-14 | CNY 12.69 | -0.55% | CNY 12.76 | CNY 12.84 | CNY 12.66 | 12.40M |
| 2026-08-13 | CNY 12.76 | -0.70% | CNY 12.84 | CNY 12.92 | CNY 12.73 | 14.11M |
| 2026-08-12 | CNY 12.85 | +0.23% | CNY 12.83 | CNY 12.98 | CNY 12.70 | 15.81M |
| 2026-08-11 | CNY 12.82 | +0.16% | CNY 12.79 | CNY 13.00 | CNY 12.72 | 18.49M |
| 2026-08-10 | CNY 12.80 | +1.19% | CNY 12.50 | CNY 12.90 | CNY 12.48 | 24.71M |
| 2026-08-07 | CNY 12.65 | -0.16% | CNY 12.63 | CNY 12.74 | CNY 12.43 | 20.57M |
| 2026-08-06 | CNY 12.67 | +0.72% | CNY 12.51 | CNY 12.78 | CNY 12.51 | 24.21M |
| 2026-08-05 | CNY 12.58 | -0.87% | CNY 12.69 | CNY 12.75 | CNY 12.46 | 34.29M |
| 2026-08-04 | CNY 12.69 | -2.61% | CNY 12.98 | CNY 13.03 | CNY 12.68 | 26.48M |
| 2026-08-03 | CNY 13.03 | +0.85% | CNY 12.94 | CNY 13.26 | CNY 12.81 | 31.45M |
| 2026-07-31 | CNY 12.92 | +0.70% | CNY 12.52 | CNY 12.94 | CNY 12.31 | 31.17M |
| 2026-07-30 | CNY 12.83 | +0.47% | CNY 12.73 | CNY 13.07 | CNY 12.64 | 29.64M |
| 2026-07-29 | CNY 12.77 | +3.23% | CNY 12.42 | CNY 12.88 | CNY 12.33 | 40.13M |
| 2026-07-28 | CNY 12.37 | -0.24% | CNY 12.40 | CNY 12.45 | CNY 12.21 | 19.36M |
| 2026-07-27 | CNY 12.40 | -0.16% | CNY 12.38 | CNY 12.46 | CNY 12.22 | 20.17M |
| 2026-07-24 | CNY 12.42 | -0.48% | CNY 12.48 | CNY 12.63 | CNY 12.38 | 21.54M |
| 2026-07-23 | CNY 12.48 | -0.56% | CNY 12.42 | CNY 12.57 | CNY 12.31 | 24.05M |
| 2026-07-22 | CNY 12.55 | +1.21% | CNY 12.35 | CNY 12.58 | CNY 12.11 | 40.52M |
| 2026-07-21 | CNY 12.40 | +0.08% | CNY 12.30 | CNY 12.81 | CNY 12.23 | 51.59M |
| 2026-07-20 | CNY 12.39 | +3.77% | CNY 11.78 | CNY 12.42 | CNY 11.66 | 60.27M |
| 2026-07-17 | CNY 11.94 | -0.58% | CNY 12.02 | CNY 12.35 | CNY 11.93 | 44.85M |
| 2026-07-16 | CNY 12.01 | +3.00% | CNY 11.63 | CNY 12.13 | CNY 11.60 | 41.62M |
| 2026-07-15 | CNY 11.66 | +2.64% | CNY 11.28 | CNY 11.85 | CNY 11.23 | 39.66M |
| 2026-07-14 | CNY 11.36 | +2.07% | CNY 11.08 | CNY 11.44 | CNY 11.05 | 34.29M |
| 2026-07-13 | CNY 11.13 | +2.58% | CNY 10.78 | CNY 11.25 | CNY 10.67 | 37.03M |
| 2026-07-10 | CNY 10.85 | +0.93% | CNY 10.76 | CNY 10.95 | CNY 10.65 | 27.55M |
| 2026-07-09 | CNY 10.75 | -2.89% | CNY 10.98 | CNY 11.06 | CNY 10.65 | 31.49M |
| 2026-07-08 | CNY 11.07 | -0.18% | CNY 11.16 | CNY 11.35 | CNY 10.98 | 36.14M |
| 2026-07-07 | CNY 11.09 | +1.74% | CNY 11.23 | CNY 11.66 | CNY 11.01 | 60.19M |
| 2026-07-06 | CNY 10.90 | +1.58% | CNY 10.77 | CNY 11.03 | CNY 10.63 | 29.49M |
| 2026-07-03 | CNY 10.73 | -0.19% | CNY 10.79 | CNY 11.03 | CNY 10.66 | 30.55M |
| 2026-07-02 | CNY 10.75 | +2.09% | CNY 10.50 | CNY 10.84 | CNY 10.45 | 42.24M |
| 2026-07-01 | CNY 10.53 | +3.95% | CNY 10.12 | CNY 10.62 | CNY 10.03 | 39.84M |
| 2026-06-30 | CNY 10.13 | -1.46% | CNY 10.23 | CNY 10.35 | CNY 10.01 | 27.37M |
| 2026-06-29 | CNY 10.28 | +3.21% | CNY 9.82 | CNY 10.39 | CNY 9.63 | 47.38M |
| 2026-06-26 | CNY 9.96 | -2.64% | CNY 10.27 | CNY 10.28 | CNY 9.96 | 30.91M |
| 2026-06-25 | CNY 10.23 | -0.39% | CNY 10.18 | CNY 10.33 | CNY 10.00 | 36.70M |
| 2026-06-24 | CNY 10.27 | -0.29% | CNY 10.31 | CNY 10.49 | CNY 10.22 | 33.33M |
| 2026-06-23 | CNY 10.30 | +0.19% | CNY 10.26 | CNY 10.39 | CNY 10.19 | 33.34M |
| 2026-06-22 | CNY 10.28 | +0.29% | CNY 10.19 | CNY 10.35 | CNY 9.96 | 42.71M |
| 2026-06-18 | CNY 10.25 | -2.01% | CNY 10.41 | CNY 10.48 | CNY 10.20 | 40.92M |
| 2026-06-17 | CNY 10.46 | -4.47% | CNY 10.90 | CNY 10.94 | CNY 10.41 | 51.51M |
| 2026-06-16 | CNY 10.95 | -3.61% | CNY 11.24 | CNY 11.27 | CNY 10.94 | 50.94M |
| 2026-06-15 | CNY 11.36 | -3.07% | CNY 11.61 | CNY 11.72 | CNY 11.15 | 53.80M |
| 2026-06-12 | CNY 11.72 | +2.27% | CNY 11.35 | CNY 11.77 | CNY 11.31 | 36.31M |
| 2026-06-11 | CNY 11.46 | -3.29% | CNY 11.67 | CNY 11.67 | CNY 11.38 | 33.90M |
| 2026-06-10 | CNY 11.85 | +6.37% | CNY 11.07 | CNY 11.88 | CNY 10.99 | 61.40M |
| 2026-06-09 | CNY 11.14 | -2.79% | CNY 11.40 | CNY 11.59 | CNY 10.94 | 51.56M |
| 2026-06-08 | CNY 11.46 | -3.78% | CNY 11.86 | CNY 11.95 | CNY 11.40 | 37.57M |
| 2026-06-05 | CNY 11.91 | +0.08% | CNY 11.91 | CNY 12.20 | CNY 11.87 | 29.11M |
| 2026-06-04 | CNY 11.90 | -1.82% | CNY 12.04 | CNY 12.20 | CNY 11.88 | 26.88M |
| 2026-06-03 | CNY 12.12 | -3.73% | CNY 12.51 | CNY 12.56 | CNY 11.98 | 49.87M |
| 2026-06-02 | CNY 12.59 | -3.08% | CNY 12.87 | CNY 12.95 | CNY 12.55 | 38.51M |
| 2026-06-01 | CNY 12.99 | +1.72% | CNY 12.77 | CNY 13.08 | CNY 12.75 | 44.81M |
| 2026-05-29 | CNY 12.77 | +3.32% | CNY 12.30 | CNY 12.92 | CNY 12.27 | 49.81M |
| 2026-05-28 | CNY 12.36 | +0.08% | CNY 12.40 | CNY 12.58 | CNY 12.23 | 32.06M |
| 2026-05-27 | CNY 12.35 | +1.48% | CNY 12.11 | CNY 12.47 | CNY 12.00 | 38.64M |
| 2026-05-26 | CNY 12.17 | 0.00% | CNY 12.10 | CNY 12.19 | CNY 11.95 | 20.75M |