Fujian Yanjing Huiquan Brewery Co., Ltd. Class A 600573
SSE · China · Consumer Non-Durables
CNY 10.42+0.17 (+1.66%)
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 10.42 | +1.66% | CNY 10.30 | CNY 10.48 | CNY 10.22 | 8.94M |
| 2026-09-29 | CNY 10.25 | +0.59% | CNY 10.22 | CNY 10.32 | CNY 9.94 | 11.10M |
| 2026-09-28 | CNY 10.19 | +1.90% | CNY 10.01 | CNY 10.65 | CNY 9.88 | 13.67M |
| 2026-09-24 | CNY 10.00 | -0.99% | CNY 10.03 | CNY 10.16 | CNY 9.83 | 6.38M |
| 2026-09-23 | CNY 10.10 | +1.41% | CNY 9.96 | CNY 10.30 | CNY 9.87 | 7.29M |
| 2026-09-22 | CNY 9.96 | -0.90% | CNY 10.00 | CNY 10.09 | CNY 9.82 | 5.42M |
| 2026-09-21 | CNY 10.05 | +3.61% | CNY 9.70 | CNY 10.08 | CNY 9.66 | 5.35M |
| 2026-09-18 | CNY 9.70 | +0.52% | CNY 9.63 | CNY 9.82 | CNY 9.63 | 3.82M |
| 2026-09-17 | CNY 9.65 | +0.21% | CNY 9.68 | CNY 9.69 | CNY 9.51 | 4.39M |
| 2026-09-16 | CNY 9.63 | -0.10% | CNY 9.61 | CNY 9.66 | CNY 9.40 | 3.99M |
| 2026-09-15 | CNY 9.64 | -1.83% | CNY 9.82 | CNY 9.82 | CNY 9.60 | 3.81M |
| 2026-09-14 | CNY 9.82 | +0.92% | CNY 9.78 | CNY 9.92 | CNY 9.66 | 3.92M |
| 2026-09-11 | CNY 9.73 | -3.57% | CNY 10.08 | CNY 10.08 | CNY 9.58 | 5.90M |
| 2026-09-10 | CNY 10.09 | -2.04% | CNY 10.29 | CNY 10.32 | CNY 10.04 | 4.89M |
| 2026-09-09 | CNY 10.30 | -1.15% | CNY 10.41 | CNY 10.45 | CNY 10.22 | 4.44M |
| 2026-09-08 | CNY 10.42 | +1.17% | CNY 10.25 | CNY 10.48 | CNY 10.19 | 5.99M |
| 2026-09-07 | CNY 10.30 | +1.38% | CNY 10.15 | CNY 10.30 | CNY 10.08 | 6.16M |
| 2026-09-04 | CNY 10.16 | +1.91% | CNY 10.00 | CNY 10.27 | CNY 9.96 | 6.26M |
| 2026-09-03 | CNY 9.97 | -0.99% | CNY 10.06 | CNY 10.17 | CNY 9.96 | 3.02M |
| 2026-09-02 | CNY 10.07 | -0.98% | CNY 10.17 | CNY 10.17 | CNY 9.99 | 3.72M |
| 2026-09-01 | CNY 10.17 | +1.50% | CNY 9.96 | CNY 10.20 | CNY 9.96 | 4.28M |
| 2026-08-31 | CNY 10.02 | +0.80% | CNY 9.90 | CNY 10.07 | CNY 9.86 | 5.24M |
| 2026-08-28 | CNY 9.94 | +1.53% | CNY 9.81 | CNY 9.95 | CNY 9.75 | 4.01M |
| 2026-08-27 | CNY 9.79 | -0.71% | CNY 9.85 | CNY 9.90 | CNY 9.73 | 3.90M |
| 2026-08-26 | CNY 9.86 | -0.30% | CNY 9.88 | CNY 10.01 | CNY 9.83 | 4.73M |
| 2026-08-25 | CNY 9.89 | +1.33% | CNY 9.75 | CNY 9.92 | CNY 9.71 | 4.25M |
| 2026-08-24 | CNY 9.76 | +0.21% | CNY 9.84 | CNY 9.84 | CNY 9.61 | 4.15M |
| 2026-08-21 | CNY 9.74 | -1.81% | CNY 9.89 | CNY 9.95 | CNY 9.57 | 6.47M |
| 2026-08-20 | CNY 9.92 | +0.92% | CNY 9.88 | CNY 10.02 | CNY 9.81 | 6.28M |
| 2026-08-19 | CNY 9.83 | -1.90% | CNY 10.19 | CNY 10.27 | CNY 9.80 | 9.73M |
| 2026-08-18 | CNY 10.02 | +2.77% | CNY 9.79 | CNY 10.03 | CNY 9.72 | 7.59M |
| 2026-08-17 | CNY 9.75 | +0.72% | CNY 9.68 | CNY 9.78 | CNY 9.48 | 4.22M |
| 2026-08-14 | CNY 9.68 | -1.02% | CNY 9.73 | CNY 9.83 | CNY 9.61 | 3.97M |
| 2026-08-13 | CNY 9.78 | -1.21% | CNY 9.88 | CNY 9.93 | CNY 9.76 | 4.43M |
| 2026-08-12 | CNY 9.90 | +0.61% | CNY 9.84 | CNY 9.93 | CNY 9.77 | 4.48M |
| 2026-08-11 | CNY 9.84 | -0.61% | CNY 9.90 | CNY 9.95 | CNY 9.77 | 5.12M |
| 2026-08-10 | CNY 9.90 | +2.70% | CNY 9.70 | CNY 9.91 | CNY 9.62 | 7.36M |
| 2026-08-07 | CNY 9.64 | -0.52% | CNY 9.71 | CNY 9.71 | CNY 9.46 | 5.76M |
| 2026-08-06 | CNY 9.69 | -0.51% | CNY 9.77 | CNY 9.78 | CNY 9.56 | 5.15M |
| 2026-08-05 | CNY 9.74 | -0.41% | CNY 9.75 | CNY 9.84 | CNY 9.64 | 6.99M |
| 2026-08-04 | CNY 9.78 | -1.81% | CNY 9.95 | CNY 9.98 | CNY 9.72 | 7.91M |
| 2026-08-03 | CNY 9.96 | +2.57% | CNY 9.70 | CNY 9.98 | CNY 9.62 | 6.95M |
| 2026-07-31 | CNY 9.71 | +0.10% | CNY 9.52 | CNY 9.75 | CNY 9.45 | 8.59M |
| 2026-07-30 | CNY 9.70 | +0.31% | CNY 9.63 | CNY 9.95 | CNY 9.60 | 12.28M |
| 2026-07-29 | CNY 9.67 | +2.33% | CNY 9.51 | CNY 9.74 | CNY 9.50 | 10.01M |
| 2026-07-28 | CNY 9.45 | +1.39% | CNY 9.29 | CNY 9.47 | CNY 9.27 | 6.37M |
| 2026-07-27 | CNY 9.32 | +0.98% | CNY 9.21 | CNY 9.35 | CNY 9.14 | 5.55M |
| 2026-07-24 | CNY 9.23 | -0.11% | CNY 9.21 | CNY 9.34 | CNY 9.12 | 6.84M |
| 2026-07-23 | CNY 9.24 | +2.67% | CNY 8.92 | CNY 9.25 | CNY 8.90 | 7.64M |
| 2026-07-22 | CNY 9.00 | +0.22% | CNY 8.96 | CNY 9.06 | CNY 8.85 | 7.32M |
| 2026-07-21 | CNY 8.98 | -1.10% | CNY 9.01 | CNY 9.09 | CNY 8.85 | 8.57M |
| 2026-07-20 | CNY 9.08 | -0.44% | CNY 9.13 | CNY 9.38 | CNY 8.98 | 9.07M |
| 2026-07-17 | CNY 9.12 | -2.04% | CNY 9.31 | CNY 9.48 | CNY 9.05 | 9.23M |
| 2026-07-16 | CNY 9.31 | +0.54% | CNY 9.18 | CNY 9.39 | CNY 9.10 | 7.96M |
| 2026-07-15 | CNY 9.26 | +1.87% | CNY 9.02 | CNY 9.38 | CNY 8.98 | 8.54M |
| 2026-07-14 | CNY 9.09 | +1.91% | CNY 8.90 | CNY 9.09 | CNY 8.78 | 6.73M |
| 2026-07-13 | CNY 8.92 | -0.56% | CNY 8.95 | CNY 9.04 | CNY 8.79 | 7.37M |
| 2026-07-10 | CNY 8.97 | +2.28% | CNY 8.75 | CNY 9.12 | CNY 8.64 | 9.61M |
| 2026-07-09 | CNY 8.77 | -2.01% | CNY 8.90 | CNY 8.93 | CNY 8.61 | 8.69M |
| 2026-07-08 | CNY 8.95 | -1.65% | CNY 9.09 | CNY 9.12 | CNY 8.88 | 6.45M |
| 2026-07-07 | CNY 9.10 | -2.78% | CNY 9.33 | CNY 9.42 | CNY 9.08 | 7.05M |
| 2026-07-06 | CNY 9.36 | -0.32% | CNY 9.33 | CNY 9.43 | CNY 9.25 | 6.65M |
| 2026-07-03 | CNY 9.39 | +2.07% | CNY 9.26 | CNY 9.43 | CNY 9.20 | 8.57M |
| 2026-07-02 | CNY 9.20 | +0.11% | CNY 9.15 | CNY 9.36 | CNY 9.10 | 9.71M |
| 2026-07-01 | CNY 9.19 | +3.26% | CNY 8.90 | CNY 9.22 | CNY 8.81 | 11.36M |
| 2026-06-30 | CNY 8.90 | -4.30% | CNY 9.18 | CNY 9.20 | CNY 8.82 | 11.71M |
| 2026-06-29 | CNY 9.30 | +2.31% | CNY 8.97 | CNY 9.31 | CNY 8.75 | 13.16M |
| 2026-06-26 | CNY 9.09 | -4.21% | CNY 9.39 | CNY 9.44 | CNY 9.06 | 11.25M |
| 2026-06-25 | CNY 9.49 | -2.16% | CNY 9.50 | CNY 9.76 | CNY 9.41 | 11.61M |
| 2026-06-24 | CNY 9.70 | -5.37% | CNY 10.29 | CNY 10.30 | CNY 9.67 | 15.08M |
| 2026-06-23 | CNY 10.25 | -1.54% | CNY 10.24 | CNY 10.56 | CNY 10.16 | 11.36M |
| 2026-06-22 | CNY 10.41 | -4.06% | CNY 10.55 | CNY 10.60 | CNY 10.12 | 16.79M |
| 2026-06-18 | CNY 10.85 | -7.11% | CNY 11.44 | CNY 11.55 | CNY 10.65 | 20.56M |
| 2026-06-17 | CNY 11.68 | -4.81% | CNY 12.02 | CNY 12.05 | CNY 11.66 | 18.68M |
| 2026-06-16 | CNY 12.27 | -0.24% | CNY 12.15 | CNY 12.27 | CNY 11.78 | 23.87M |
| 2026-06-15 | CNY 12.30 | -9.49% | CNY 13.35 | CNY 13.36 | CNY 12.24 | 37.50M |
| 2026-06-12 | CNY 13.59 | +2.10% | CNY 12.91 | CNY 13.80 | CNY 12.83 | 41.33M |
| 2026-06-11 | CNY 13.31 | +2.31% | CNY 13.01 | CNY 13.48 | CNY 12.66 | 47.13M |
| 2026-06-10 | CNY 13.01 | +9.97% | CNY 11.90 | CNY 13.01 | CNY 11.87 | 23.02M |
| 2026-06-09 | CNY 11.83 | -5.44% | CNY 12.30 | CNY 12.48 | CNY 11.77 | 19.89M |
| 2026-06-08 | CNY 12.51 | -0.64% | CNY 12.50 | CNY 13.15 | CNY 12.40 | 24.33M |
| 2026-06-05 | CNY 12.59 | +2.36% | CNY 12.55 | CNY 13.30 | CNY 12.26 | 25.62M |
| 2026-06-04 | CNY 12.30 | -4.73% | CNY 12.89 | CNY 13.25 | CNY 12.21 | 18.67M |
| 2026-06-03 | CNY 12.91 | +0.23% | CNY 12.70 | CNY 13.06 | CNY 12.28 | 22.73M |
| 2026-06-02 | CNY 12.88 | -5.15% | CNY 13.57 | CNY 13.84 | CNY 12.72 | 25.74M |
| 2026-06-01 | CNY 13.58 | +1.88% | CNY 13.40 | CNY 13.93 | CNY 13.23 | 24.99M |
| 2026-05-29 | CNY 13.33 | +6.90% | CNY 12.56 | CNY 13.64 | CNY 12.23 | 34.44M |
| 2026-05-28 | CNY 12.47 | +5.68% | CNY 11.89 | CNY 12.98 | CNY 11.80 | 27.91M |
| 2026-05-27 | CNY 11.80 | 0.00% | CNY 11.72 | CNY 11.97 | CNY 11.51 | 12.21M |
| 2026-05-26 | CNY 11.80 | -2.80% | CNY 12.10 | CNY 12.13 | CNY 11.62 | 9.94M |