Yantai Changyu Pioneer Wine Co., Ltd. Class A 000869
SZSE · China · Consumer Non-Durables
CNY 17.05+0.29 (+1.73%)
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 17.05 | +1.73% | CNY 16.78 | CNY 17.14 | CNY 16.78 | 1.53M |
| 2026-09-29 | CNY 16.76 | -1.70% | CNY 17.14 | CNY 17.20 | CNY 16.63 | 2.39M |
| 2026-09-28 | CNY 17.05 | +0.65% | CNY 16.94 | CNY 17.50 | CNY 16.94 | 2.66M |
| 2026-09-24 | CNY 16.94 | -2.59% | CNY 17.39 | CNY 17.57 | CNY 16.90 | 3.26M |
| 2026-09-23 | CNY 17.39 | +3.33% | CNY 16.95 | CNY 17.89 | CNY 16.89 | 5.54M |
| 2026-09-22 | CNY 16.83 | +0.30% | CNY 16.78 | CNY 17.19 | CNY 16.78 | 3.32M |
| 2026-09-21 | CNY 16.78 | +3.52% | CNY 16.15 | CNY 16.99 | CNY 16.15 | 2.90M |
| 2026-09-18 | CNY 16.21 | +1.63% | CNY 15.99 | CNY 16.31 | CNY 15.90 | 1.48M |
| 2026-09-17 | CNY 15.95 | +0.38% | CNY 15.86 | CNY 16.00 | CNY 15.73 | 1.43M |
| 2026-09-16 | CNY 15.89 | +1.34% | CNY 15.69 | CNY 15.94 | CNY 15.50 | 1.69M |
| 2026-09-15 | CNY 15.68 | -1.69% | CNY 15.93 | CNY 15.96 | CNY 15.64 | 1.81M |
| 2026-09-14 | CNY 15.95 | -0.62% | CNY 16.05 | CNY 16.16 | CNY 15.92 | 1.58M |
| 2026-09-11 | CNY 16.05 | -2.73% | CNY 16.41 | CNY 16.50 | CNY 16.01 | 2.10M |
| 2026-09-10 | CNY 16.50 | -2.37% | CNY 16.79 | CNY 16.99 | CNY 16.50 | 2.22M |
| 2026-09-09 | CNY 16.90 | +1.32% | CNY 16.70 | CNY 17.23 | CNY 16.51 | 3.55M |
| 2026-09-08 | CNY 16.68 | +1.89% | CNY 16.37 | CNY 17.12 | CNY 16.34 | 2.64M |
| 2026-09-07 | CNY 16.37 | +0.37% | CNY 16.30 | CNY 16.38 | CNY 16.23 | 1.21M |
| 2026-09-04 | CNY 16.31 | +1.12% | CNY 16.20 | CNY 16.39 | CNY 16.08 | 1.94M |
| 2026-09-03 | CNY 16.13 | -0.55% | CNY 16.22 | CNY 16.29 | CNY 16.10 | 886.50K |
| 2026-09-02 | CNY 16.22 | 0.00% | CNY 16.19 | CNY 16.35 | CNY 16.12 | 1.57M |
| 2026-09-01 | CNY 16.22 | +1.12% | CNY 15.99 | CNY 16.31 | CNY 15.97 | 2.38M |
| 2026-08-31 | CNY 16.04 | -0.56% | CNY 16.15 | CNY 16.15 | CNY 15.95 | 1.04M |
| 2026-08-28 | CNY 16.13 | +0.06% | CNY 16.15 | CNY 16.18 | CNY 16.02 | 1.30M |
| 2026-08-27 | CNY 16.12 | +0.12% | CNY 16.10 | CNY 16.17 | CNY 15.96 | 1.28M |
| 2026-08-26 | CNY 16.10 | +0.63% | CNY 16.00 | CNY 16.17 | CNY 15.95 | 1.81M |
| 2026-08-25 | CNY 16.00 | +0.44% | CNY 15.92 | CNY 16.13 | CNY 15.88 | 1.93M |
| 2026-08-24 | CNY 15.93 | -0.44% | CNY 15.92 | CNY 16.06 | CNY 15.77 | 2.38M |
| 2026-08-21 | CNY 16.00 | -7.78% | CNY 17.32 | CNY 17.35 | CNY 15.95 | 5.12M |
| 2026-08-20 | CNY 17.35 | +2.60% | CNY 17.17 | CNY 17.38 | CNY 17.03 | 1.43M |
| 2026-08-19 | CNY 16.91 | -1.74% | CNY 17.21 | CNY 17.25 | CNY 16.91 | 910.69K |
| 2026-08-18 | CNY 17.21 | -0.41% | CNY 17.26 | CNY 17.32 | CNY 17.07 | 789.10K |
| 2026-08-17 | CNY 17.28 | +0.29% | CNY 17.18 | CNY 17.33 | CNY 17.08 | 931.50K |
| 2026-08-14 | CNY 17.23 | -1.94% | CNY 17.57 | CNY 17.57 | CNY 17.19 | 913.40K |
| 2026-08-13 | CNY 17.57 | 0.00% | CNY 17.57 | CNY 17.66 | CNY 17.37 | 901.49K |
| 2026-08-12 | CNY 17.57 | +0.75% | CNY 17.48 | CNY 17.60 | CNY 17.32 | 1.03M |
| 2026-08-11 | CNY 17.44 | -0.68% | CNY 17.51 | CNY 17.59 | CNY 17.29 | 1.58M |
| 2026-08-10 | CNY 17.56 | +0.11% | CNY 17.50 | CNY 17.85 | CNY 17.37 | 2.17M |
| 2026-08-07 | CNY 17.54 | +1.15% | CNY 17.44 | CNY 17.68 | CNY 17.15 | 2.92M |
| 2026-08-06 | CNY 17.34 | -0.86% | CNY 17.48 | CNY 17.58 | CNY 17.18 | 1.16M |
| 2026-08-05 | CNY 17.49 | -0.34% | CNY 17.55 | CNY 17.64 | CNY 17.32 | 1.23M |
| 2026-08-04 | CNY 17.55 | -1.52% | CNY 17.80 | CNY 17.85 | CNY 17.46 | 1.09M |
| 2026-08-03 | CNY 17.82 | -0.17% | CNY 17.75 | CNY 17.95 | CNY 17.70 | 1.15M |
| 2026-07-31 | CNY 17.85 | +0.28% | CNY 17.68 | CNY 17.87 | CNY 17.53 | 1.24M |
| 2026-07-30 | CNY 17.80 | +1.95% | CNY 17.40 | CNY 17.88 | CNY 17.35 | 1.77M |
| 2026-07-29 | CNY 17.46 | +1.51% | CNY 17.20 | CNY 17.55 | CNY 17.14 | 1.42M |
| 2026-07-28 | CNY 17.20 | +2.38% | CNY 16.80 | CNY 17.24 | CNY 16.72 | 1.53M |
| 2026-07-27 | CNY 16.80 | +0.90% | CNY 16.61 | CNY 16.91 | CNY 16.55 | 1.46M |
| 2026-07-24 | CNY 16.65 | -1.25% | CNY 16.90 | CNY 16.95 | CNY 16.55 | 863.00K |
| 2026-07-23 | CNY 16.86 | -0.65% | CNY 16.94 | CNY 16.97 | CNY 16.70 | 1.09M |
| 2026-07-22 | CNY 16.97 | -1.34% | CNY 17.00 | CNY 17.15 | CNY 16.62 | 1.57M |
| 2026-07-21 | CNY 17.20 | +0.53% | CNY 17.20 | CNY 17.39 | CNY 16.96 | 2.04M |
| 2026-07-20 | CNY 17.11 | +1.72% | CNY 16.82 | CNY 17.39 | CNY 16.82 | 1.79M |
| 2026-07-17 | CNY 16.82 | -1.12% | CNY 16.96 | CNY 17.28 | CNY 16.77 | 2.11M |
| 2026-07-16 | CNY 17.01 | +1.01% | CNY 16.90 | CNY 17.10 | CNY 16.71 | 1.09M |
| 2026-07-15 | CNY 16.84 | +2.75% | CNY 16.44 | CNY 16.95 | CNY 16.34 | 1.38M |
| 2026-07-14 | CNY 16.39 | +1.49% | CNY 16.15 | CNY 16.45 | CNY 16.12 | 891.50K |
| 2026-07-13 | CNY 16.15 | -0.86% | CNY 16.28 | CNY 16.40 | CNY 16.10 | 1.04M |
| 2026-07-10 | CNY 16.29 | +0.12% | CNY 16.29 | CNY 16.45 | CNY 16.01 | 891.00K |
| 2026-07-09 | CNY 16.27 | -0.61% | CNY 16.38 | CNY 16.43 | CNY 16.12 | 910.97K |
| 2026-07-08 | CNY 16.37 | +1.68% | CNY 16.21 | CNY 16.48 | CNY 15.92 | 894.90K |
| 2026-07-07 | CNY 16.10 | -3.30% | CNY 16.70 | CNY 16.70 | CNY 16.10 | 990.52K |
| 2026-07-06 | CNY 16.65 | +2.21% | CNY 16.45 | CNY 16.75 | CNY 16.22 | 1.36M |
| 2026-07-03 | CNY 16.29 | +2.07% | CNY 16.00 | CNY 16.34 | CNY 15.96 | 1.20M |
| 2026-07-02 | CNY 15.96 | +0.95% | CNY 15.82 | CNY 16.12 | CNY 15.78 | 1.26M |
| 2026-07-01 | CNY 15.81 | +1.48% | CNY 15.58 | CNY 15.98 | CNY 15.52 | 1.49M |
| 2026-06-30 | CNY 15.58 | -1.77% | CNY 15.86 | CNY 15.86 | CNY 15.47 | 1.14M |
| 2026-06-29 | CNY 15.86 | +0.70% | CNY 15.76 | CNY 16.05 | CNY 15.28 | 2.29M |
| 2026-06-26 | CNY 15.75 | -3.37% | CNY 16.22 | CNY 16.37 | CNY 15.75 | 1.71M |
| 2026-06-25 | CNY 16.30 | -0.97% | CNY 16.46 | CNY 16.50 | CNY 16.18 | 917.30K |
| 2026-06-24 | CNY 16.46 | -2.55% | CNY 16.96 | CNY 16.96 | CNY 16.44 | 735.80K |
| 2026-06-23 | CNY 16.89 | +1.32% | CNY 16.76 | CNY 17.17 | CNY 16.68 | 930.70K |
| 2026-06-22 | CNY 16.67 | -0.24% | CNY 16.69 | CNY 16.75 | CNY 16.31 | 1.38M |
| 2026-06-18 | CNY 16.71 | -1.47% | CNY 16.97 | CNY 16.97 | CNY 16.66 | 1.11M |
| 2026-06-17 | CNY 16.96 | -1.80% | CNY 17.27 | CNY 17.27 | CNY 16.77 | 1.01M |
| 2026-06-16 | CNY 17.27 | -2.04% | CNY 17.63 | CNY 17.63 | CNY 17.15 | 992.25K |
| 2026-06-15 | CNY 17.63 | +0.80% | CNY 17.55 | CNY 17.68 | CNY 17.40 | 757.10K |
| 2026-06-12 | CNY 17.49 | +1.22% | CNY 17.28 | CNY 17.54 | CNY 17.15 | 1.11M |
| 2026-06-11 | CNY 17.28 | -1.37% | CNY 17.52 | CNY 17.55 | CNY 17.17 | 992.22K |
| 2026-06-10 | CNY 17.52 | +0.06% | CNY 17.58 | CNY 17.61 | CNY 17.36 | 739.80K |
| 2026-06-09 | CNY 17.51 | -0.06% | CNY 17.49 | CNY 17.63 | CNY 17.37 | 539.30K |
| 2026-06-08 | CNY 17.52 | -1.90% | CNY 17.81 | CNY 17.95 | CNY 17.40 | 984.10K |
| 2026-06-05 | CNY 17.86 | +1.36% | CNY 17.72 | CNY 17.98 | CNY 17.66 | 753.15K |
| 2026-06-04 | CNY 17.62 | -2.54% | CNY 17.98 | CNY 18.15 | CNY 17.58 | 885.74K |
| 2026-06-03 | CNY 18.08 | -1.42% | CNY 18.40 | CNY 18.40 | CNY 17.89 | 911.11K |
| 2026-06-02 | CNY 18.34 | -0.81% | CNY 18.48 | CNY 18.58 | CNY 18.23 | 872.96K |
| 2026-06-01 | CNY 18.49 | +1.37% | CNY 18.24 | CNY 18.51 | CNY 18.03 | 1.19M |
| 2026-05-29 | CNY 18.24 | +2.36% | CNY 17.77 | CNY 18.31 | CNY 17.52 | 1.53M |
| 2026-05-28 | CNY 17.82 | -1.66% | CNY 18.15 | CNY 18.21 | CNY 17.73 | 1.36M |
| 2026-05-27 | CNY 18.12 | -1.31% | CNY 18.35 | CNY 18.44 | CNY 17.85 | 1.70M |
| 2026-05-26 | CNY 18.36 | -1.18% | CNY 18.59 | CNY 18.66 | CNY 18.24 | 1.32M |