CITIC Niya Wine Co., Ltd Class A 600084
SSE · China · Distribution Services
CNY 4.45+0.07 (+1.60%)
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 4.45 | +1.60% | CNY 4.35 | CNY 4.46 | CNY 4.35 | 1.93M |
| 2026-09-29 | CNY 4.38 | +1.39% | CNY 4.32 | CNY 4.39 | CNY 4.32 | 1.49M |
| 2026-09-28 | CNY 4.32 | -1.37% | CNY 4.40 | CNY 4.43 | CNY 4.29 | 2.01M |
| 2026-09-24 | CNY 4.38 | -1.35% | CNY 4.46 | CNY 4.47 | CNY 4.38 | 2.24M |
| 2026-09-23 | CNY 4.44 | -1.11% | CNY 4.45 | CNY 4.54 | CNY 4.44 | 3.00M |
| 2026-09-22 | CNY 4.49 | +1.81% | CNY 4.40 | CNY 4.57 | CNY 4.38 | 5.17M |
| 2026-09-21 | CNY 4.41 | +0.92% | CNY 4.35 | CNY 4.42 | CNY 4.35 | 2.02M |
| 2026-09-18 | CNY 4.37 | -0.23% | CNY 4.38 | CNY 4.40 | CNY 4.35 | 2.10M |
| 2026-09-17 | CNY 4.38 | +2.58% | CNY 4.29 | CNY 4.42 | CNY 4.26 | 3.08M |
| 2026-09-16 | CNY 4.27 | 0.00% | CNY 4.28 | CNY 4.33 | CNY 4.25 | 2.02M |
| 2026-09-15 | CNY 4.27 | -2.06% | CNY 4.35 | CNY 4.36 | CNY 4.27 | 2.17M |
| 2026-09-14 | CNY 4.36 | -1.13% | CNY 4.41 | CNY 4.53 | CNY 4.34 | 3.52M |
| 2026-09-11 | CNY 4.41 | +3.76% | CNY 4.25 | CNY 4.42 | CNY 4.23 | 4.79M |
| 2026-09-10 | CNY 4.25 | -1.85% | CNY 4.33 | CNY 4.36 | CNY 4.25 | 1.80M |
| 2026-09-09 | CNY 4.33 | -1.14% | CNY 4.39 | CNY 4.48 | CNY 4.30 | 3.64M |
| 2026-09-08 | CNY 4.38 | +1.39% | CNY 4.28 | CNY 4.39 | CNY 4.28 | 2.65M |
| 2026-09-07 | CNY 4.32 | +0.23% | CNY 4.30 | CNY 4.33 | CNY 4.25 | 2.38M |
| 2026-09-04 | CNY 4.31 | +2.62% | CNY 4.19 | CNY 4.32 | CNY 4.19 | 3.62M |
| 2026-09-03 | CNY 4.20 | -0.24% | CNY 4.23 | CNY 4.24 | CNY 4.18 | 1.05M |
| 2026-09-02 | CNY 4.21 | -0.71% | CNY 4.21 | CNY 4.25 | CNY 4.19 | 1.70M |
| 2026-09-01 | CNY 4.24 | 0.00% | CNY 4.27 | CNY 4.30 | CNY 4.22 | 2.32M |
| 2026-08-31 | CNY 4.24 | -1.85% | CNY 4.29 | CNY 4.35 | CNY 4.22 | 3.14M |
| 2026-08-28 | CNY 4.32 | +1.41% | CNY 4.25 | CNY 4.38 | CNY 4.22 | 4.64M |
| 2026-08-27 | CNY 4.26 | +0.95% | CNY 4.24 | CNY 4.26 | CNY 4.16 | 2.88M |
| 2026-08-26 | CNY 4.22 | +0.24% | CNY 4.24 | CNY 4.24 | CNY 4.16 | 2.72M |
| 2026-08-25 | CNY 4.21 | +3.19% | CNY 4.12 | CNY 4.25 | CNY 4.12 | 4.77M |
| 2026-08-24 | CNY 4.08 | -0.24% | CNY 4.11 | CNY 4.12 | CNY 4.06 | 1.80M |
| 2026-08-21 | CNY 4.09 | +0.74% | CNY 4.00 | CNY 4.10 | CNY 3.98 | 1.55M |
| 2026-08-20 | CNY 4.06 | +1.00% | CNY 4.05 | CNY 4.10 | CNY 3.98 | 2.40M |
| 2026-08-19 | CNY 4.02 | -2.19% | CNY 4.09 | CNY 4.13 | CNY 4.01 | 2.86M |
| 2026-08-18 | CNY 4.11 | +0.24% | CNY 4.11 | CNY 4.16 | CNY 4.08 | 1.90M |
| 2026-08-17 | CNY 4.10 | -0.97% | CNY 4.17 | CNY 4.17 | CNY 4.07 | 2.23M |
| 2026-08-14 | CNY 4.14 | +0.24% | CNY 4.12 | CNY 4.17 | CNY 4.11 | 1.66M |
| 2026-08-13 | CNY 4.13 | -2.13% | CNY 4.18 | CNY 4.20 | CNY 4.12 | 3.08M |
| 2026-08-12 | CNY 4.22 | -0.24% | CNY 4.21 | CNY 4.26 | CNY 4.17 | 2.80M |
| 2026-08-11 | CNY 4.23 | -0.47% | CNY 4.25 | CNY 4.26 | CNY 4.21 | 2.38M |
| 2026-08-10 | CNY 4.25 | +0.47% | CNY 4.24 | CNY 4.30 | CNY 4.22 | 2.43M |
| 2026-08-07 | CNY 4.23 | -3.42% | CNY 4.39 | CNY 4.39 | CNY 4.21 | 4.43M |
| 2026-08-06 | CNY 4.38 | +1.62% | CNY 4.29 | CNY 4.49 | CNY 4.28 | 4.64M |
| 2026-08-05 | CNY 4.31 | +0.47% | CNY 4.24 | CNY 4.35 | CNY 4.24 | 2.93M |
| 2026-08-04 | CNY 4.29 | +0.70% | CNY 4.26 | CNY 4.32 | CNY 4.22 | 3.19M |
| 2026-08-03 | CNY 4.26 | -0.93% | CNY 4.32 | CNY 4.32 | CNY 4.21 | 3.78M |
| 2026-07-31 | CNY 4.30 | +2.14% | CNY 4.16 | CNY 4.30 | CNY 4.16 | 2.91M |
| 2026-07-30 | CNY 4.21 | -1.17% | CNY 4.21 | CNY 4.41 | CNY 4.16 | 5.24M |
| 2026-07-29 | CNY 4.26 | +2.16% | CNY 4.25 | CNY 4.43 | CNY 4.17 | 5.51M |
| 2026-07-28 | CNY 4.17 | +4.25% | CNY 4.01 | CNY 4.27 | CNY 4.01 | 5.31M |
| 2026-07-27 | CNY 4.00 | +3.09% | CNY 3.83 | CNY 4.04 | CNY 3.83 | 2.50M |
| 2026-07-24 | CNY 3.88 | -3.24% | CNY 3.98 | CNY 3.99 | CNY 3.87 | 2.79M |
| 2026-07-23 | CNY 4.01 | 0.00% | CNY 3.96 | CNY 4.04 | CNY 3.96 | 3.26M |
| 2026-07-22 | CNY 4.01 | 0.00% | CNY 3.97 | CNY 4.03 | CNY 3.92 | 4.39M |
| 2026-07-21 | CNY 4.01 | -4.07% | CNY 4.11 | CNY 4.22 | CNY 3.98 | 6.55M |
| 2026-07-20 | CNY 4.18 | -1.88% | CNY 4.20 | CNY 4.41 | CNY 4.15 | 7.24M |
| 2026-07-17 | CNY 4.26 | -4.91% | CNY 4.40 | CNY 4.52 | CNY 4.25 | 5.93M |
| 2026-07-16 | CNY 4.48 | +0.67% | CNY 4.44 | CNY 4.64 | CNY 4.40 | 5.62M |
| 2026-07-15 | CNY 4.45 | +4.46% | CNY 4.26 | CNY 4.53 | CNY 4.20 | 7.58M |
| 2026-07-14 | CNY 4.26 | -3.18% | CNY 4.39 | CNY 4.39 | CNY 4.06 | 8.27M |
| 2026-07-13 | CNY 4.40 | +1.85% | CNY 4.32 | CNY 4.49 | CNY 4.26 | 6.48M |
| 2026-07-10 | CNY 4.32 | +5.37% | CNY 4.12 | CNY 4.37 | CNY 4.04 | 7.36M |
| 2026-07-09 | CNY 4.10 | -3.30% | CNY 4.22 | CNY 4.26 | CNY 4.04 | 6.13M |
| 2026-07-08 | CNY 4.24 | +2.66% | CNY 4.17 | CNY 4.32 | CNY 4.10 | 6.81M |
| 2026-07-07 | CNY 4.13 | -9.83% | CNY 4.48 | CNY 4.48 | CNY 4.12 | 10.40M |
| 2026-07-06 | CNY 4.58 | +8.02% | CNY 4.41 | CNY 4.64 | CNY 4.37 | 16.54M |
| 2026-07-03 | CNY 4.24 | +4.95% | CNY 4.15 | CNY 4.24 | CNY 4.14 | 1.32M |
| 2026-07-02 | CNY 4.04 | +4.94% | CNY 3.80 | CNY 4.04 | CNY 3.80 | 3.96M |
| 2026-07-01 | CNY 3.85 | +1.32% | CNY 3.75 | CNY 3.99 | CNY 3.72 | 4.97M |
| 2026-06-30 | CNY 3.80 | -0.78% | CNY 3.81 | CNY 3.91 | CNY 3.74 | 2.79M |
| 2026-06-29 | CNY 3.83 | +1.86% | CNY 3.76 | CNY 3.87 | CNY 3.60 | 4.72M |
| 2026-06-26 | CNY 3.76 | -1.31% | CNY 3.81 | CNY 3.82 | CNY 3.62 | 8.18M |
| 2026-06-25 | CNY 3.81 | -4.99% | CNY 4.02 | CNY 4.02 | CNY 3.81 | 6.70M |
| 2026-06-24 | CNY 4.01 | -3.14% | CNY 4.12 | CNY 4.12 | CNY 4.00 | 3.52M |
| 2026-06-23 | CNY 4.14 | +0.24% | CNY 4.10 | CNY 4.23 | CNY 4.08 | 2.80M |
| 2026-06-22 | CNY 4.13 | +2.74% | CNY 4.05 | CNY 4.15 | CNY 3.95 | 5.15M |
| 2026-06-18 | CNY 4.02 | -1.95% | CNY 4.14 | CNY 4.24 | CNY 3.93 | 7.76M |
| 2026-06-17 | CNY 4.10 | -4.65% | CNY 4.30 | CNY 4.33 | CNY 4.09 | 5.28M |
| 2026-06-16 | CNY 4.30 | 0.00% | CNY 4.29 | CNY 4.30 | CNY 4.15 | 4.19M |
| 2026-06-15 | CNY 4.30 | +0.70% | CNY 4.27 | CNY 4.34 | CNY 4.23 | 4.05M |
| 2026-06-12 | CNY 4.27 | -4.90% | CNY 4.49 | CNY 4.49 | CNY 4.27 | 7.98M |
| 2026-06-11 | CNY 4.49 | -5.07% | CNY 4.80 | CNY 4.80 | CNY 4.49 | 5.57M |
| 2026-06-10 | CNY 4.73 | +1.50% | CNY 4.70 | CNY 4.89 | CNY 4.68 | 3.19M |
| 2026-06-09 | CNY 4.66 | -1.48% | CNY 4.75 | CNY 4.76 | CNY 4.61 | 2.55M |
| 2026-06-08 | CNY 4.73 | -0.21% | CNY 4.65 | CNY 4.74 | CNY 4.64 | 2.20M |
| 2026-06-05 | CNY 4.74 | -1.86% | CNY 4.82 | CNY 4.82 | CNY 4.72 | 3.19M |
| 2026-06-04 | CNY 4.83 | -1.83% | CNY 4.91 | CNY 4.93 | CNY 4.81 | 3.14M |
| 2026-06-03 | CNY 4.92 | -3.72% | CNY 5.10 | CNY 5.10 | CNY 4.90 | 5.27M |
| 2026-06-02 | CNY 5.11 | +1.59% | CNY 5.03 | CNY 5.15 | CNY 4.95 | 4.86M |
| 2026-06-01 | CNY 5.03 | +3.93% | CNY 4.81 | CNY 5.07 | CNY 4.78 | 5.82M |
| 2026-05-29 | CNY 4.84 | -2.62% | CNY 5.02 | CNY 5.02 | CNY 4.82 | 4.46M |
| 2026-05-28 | CNY 4.97 | +1.64% | CNY 4.89 | CNY 4.97 | CNY 4.84 | 3.29M |
| 2026-05-27 | CNY 4.89 | 0.00% | CNY 4.92 | CNY 4.94 | CNY 4.79 | 3.89M |
| 2026-05-26 | CNY 4.89 | -1.41% | CNY 4.97 | CNY 5.05 | CNY 4.88 | 4.70M |