Hebei Yangyuan Zhihui Beverage Co., Ltd. Class A 603156
SSE · China · Consumer Non-Durables
CNY 43.63-0.32 (-0.73%)
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 43.63 | -0.73% | CNY 43.95 | CNY 44.75 | CNY 43.41 | 6.80M |
| 2026-09-29 | CNY 43.95 | +2.45% | CNY 42.56 | CNY 44.43 | CNY 42.56 | 8.72M |
| 2026-09-28 | CNY 42.90 | -2.28% | CNY 43.86 | CNY 44.05 | CNY 42.44 | 9.41M |
| 2026-09-24 | CNY 43.90 | -2.88% | CNY 45.20 | CNY 45.50 | CNY 43.75 | 10.24M |
| 2026-09-23 | CNY 45.20 | -0.37% | CNY 45.05 | CNY 46.54 | CNY 44.61 | 11.58M |
| 2026-09-22 | CNY 45.37 | +0.82% | CNY 44.97 | CNY 46.30 | CNY 44.97 | 10.36M |
| 2026-09-21 | CNY 45.00 | +1.12% | CNY 44.11 | CNY 45.06 | CNY 44.02 | 9.10M |
| 2026-09-18 | CNY 44.50 | +2.89% | CNY 43.80 | CNY 44.78 | CNY 43.43 | 12.78M |
| 2026-09-17 | CNY 43.25 | +0.79% | CNY 42.80 | CNY 43.95 | CNY 42.62 | 11.40M |
| 2026-09-16 | CNY 42.91 | +4.18% | CNY 41.10 | CNY 43.05 | CNY 40.83 | 12.86M |
| 2026-09-15 | CNY 41.19 | +0.22% | CNY 41.10 | CNY 42.49 | CNY 41.06 | 8.22M |
| 2026-09-14 | CNY 41.10 | +0.76% | CNY 40.44 | CNY 41.28 | CNY 39.98 | 7.89M |
| 2026-09-11 | CNY 40.79 | -1.26% | CNY 41.04 | CNY 41.10 | CNY 39.90 | 10.04M |
| 2026-09-10 | CNY 41.31 | -0.34% | CNY 41.17 | CNY 42.19 | CNY 41.06 | 9.04M |
| 2026-09-09 | CNY 41.45 | +0.97% | CNY 41.06 | CNY 41.68 | CNY 40.40 | 9.33M |
| 2026-09-08 | CNY 41.05 | -0.36% | CNY 41.00 | CNY 41.85 | CNY 40.85 | 8.41M |
| 2026-09-07 | CNY 41.20 | +1.90% | CNY 40.86 | CNY 41.68 | CNY 40.80 | 10.16M |
| 2026-09-04 | CNY 40.43 | -1.17% | CNY 41.98 | CNY 42.22 | CNY 40.21 | 12.57M |
| 2026-09-03 | CNY 40.91 | +1.61% | CNY 40.63 | CNY 42.42 | CNY 40.52 | 13.01M |
| 2026-09-02 | CNY 40.26 | -2.80% | CNY 40.58 | CNY 41.20 | CNY 40.00 | 10.17M |
| 2026-09-01 | CNY 41.42 | -3.31% | CNY 42.88 | CNY 43.28 | CNY 41.42 | 13.45M |
| 2026-08-31 | CNY 42.84 | +1.73% | CNY 41.92 | CNY 42.88 | CNY 41.68 | 13.42M |
| 2026-08-28 | CNY 42.11 | -0.99% | CNY 42.01 | CNY 42.68 | CNY 41.78 | 13.57M |
| 2026-08-27 | CNY 42.53 | +2.26% | CNY 41.50 | CNY 42.72 | CNY 41.31 | 18.91M |
| 2026-08-26 | CNY 41.59 | -3.19% | CNY 42.06 | CNY 42.50 | CNY 40.63 | 23.63M |
| 2026-08-25 | CNY 42.96 | -9.99% | CNY 44.00 | CNY 45.00 | CNY 42.96 | 21.95M |
| 2026-08-24 | CNY 47.73 | -9.99% | CNY 55.00 | CNY 56.00 | CNY 47.73 | 23.20M |
| 2026-08-21 | CNY 53.03 | +3.98% | CNY 51.66 | CNY 53.60 | CNY 49.80 | 18.09M |
| 2026-08-20 | CNY 51.00 | -6.54% | CNY 54.66 | CNY 56.27 | CNY 49.68 | 26.20M |
| 2026-08-19 | CNY 54.57 | +1.62% | CNY 52.32 | CNY 57.40 | CNY 51.30 | 27.01M |
| 2026-08-18 | CNY 53.70 | +0.66% | CNY 53.35 | CNY 55.66 | CNY 52.51 | 14.13M |
| 2026-08-17 | CNY 53.35 | +3.19% | CNY 51.55 | CNY 53.35 | CNY 50.97 | 11.17M |
| 2026-08-14 | CNY 51.70 | +3.61% | CNY 50.10 | CNY 52.12 | CNY 49.03 | 12.12M |
| 2026-08-13 | CNY 49.90 | -1.01% | CNY 50.71 | CNY 51.77 | CNY 49.70 | 8.93M |
| 2026-08-12 | CNY 50.41 | +1.16% | CNY 50.02 | CNY 51.50 | CNY 49.59 | 9.93M |
| 2026-08-11 | CNY 49.83 | -2.06% | CNY 50.00 | CNY 52.31 | CNY 49.50 | 16.09M |
| 2026-08-10 | CNY 50.88 | +5.23% | CNY 48.33 | CNY 51.84 | CNY 47.76 | 15.33M |
| 2026-08-07 | CNY 48.35 | +5.15% | CNY 46.00 | CNY 49.50 | CNY 45.50 | 14.72M |
| 2026-08-06 | CNY 45.98 | +2.02% | CNY 45.34 | CNY 47.00 | CNY 44.20 | 11.82M |
| 2026-08-05 | CNY 45.07 | +0.60% | CNY 44.50 | CNY 46.33 | CNY 43.95 | 16.57M |
| 2026-08-04 | CNY 44.80 | +5.16% | CNY 42.68 | CNY 45.08 | CNY 42.29 | 17.06M |
| 2026-08-03 | CNY 42.60 | +9.99% | CNY 38.45 | CNY 42.60 | CNY 38.45 | 15.99M |
| 2026-07-31 | CNY 38.73 | +3.69% | CNY 38.49 | CNY 40.00 | CNY 38.20 | 13.98M |
| 2026-07-30 | CNY 37.35 | 0.00% | CNY 37.30 | CNY 37.94 | CNY 36.15 | 13.51M |
| 2026-07-29 | CNY 37.35 | +1.61% | CNY 36.80 | CNY 37.48 | CNY 35.27 | 10.60M |
| 2026-07-28 | CNY 36.76 | -2.47% | CNY 36.94 | CNY 38.13 | CNY 36.31 | 9.06M |
| 2026-07-27 | CNY 37.69 | +2.56% | CNY 36.36 | CNY 38.80 | CNY 34.69 | 15.53M |
| 2026-07-24 | CNY 36.75 | +4.08% | CNY 35.00 | CNY 38.48 | CNY 34.30 | 14.80M |
| 2026-07-23 | CNY 35.31 | +0.94% | CNY 34.98 | CNY 35.65 | CNY 34.61 | 7.04M |
| 2026-07-22 | CNY 34.98 | -1.35% | CNY 35.70 | CNY 36.50 | CNY 34.57 | 10.01M |
| 2026-07-21 | CNY 35.46 | +5.29% | CNY 34.10 | CNY 35.66 | CNY 33.00 | 12.68M |
| 2026-07-20 | CNY 33.68 | -4.89% | CNY 36.60 | CNY 37.10 | CNY 32.83 | 13.39M |
| 2026-07-17 | CNY 35.41 | -9.78% | CNY 38.81 | CNY 38.90 | CNY 35.34 | 11.45M |
| 2026-07-16 | CNY 39.25 | -6.99% | CNY 41.02 | CNY 41.87 | CNY 39.06 | 10.82M |
| 2026-07-15 | CNY 42.20 | -4.89% | CNY 45.22 | CNY 45.79 | CNY 41.50 | 11.72M |
| 2026-07-14 | CNY 44.37 | +2.59% | CNY 43.59 | CNY 45.57 | CNY 42.85 | 10.80M |
| 2026-07-13 | CNY 43.25 | -5.57% | CNY 46.05 | CNY 47.37 | CNY 42.83 | 13.72M |
| 2026-07-10 | CNY 45.80 | -5.97% | CNY 49.59 | CNY 49.98 | CNY 45.80 | 17.48M |
| 2026-07-09 | CNY 48.71 | +10.00% | CNY 44.98 | CNY 48.71 | CNY 44.50 | 18.35M |
| 2026-07-08 | CNY 44.28 | +1.10% | CNY 43.80 | CNY 45.55 | CNY 43.30 | 8.83M |
| 2026-07-07 | CNY 43.80 | -0.14% | CNY 43.03 | CNY 44.84 | CNY 43.03 | 6.24M |
| 2026-07-06 | CNY 43.86 | -1.59% | CNY 45.00 | CNY 45.58 | CNY 43.62 | 7.91M |
| 2026-07-03 | CNY 44.57 | -1.28% | CNY 45.01 | CNY 45.57 | CNY 43.68 | 8.66M |
| 2026-07-02 | CNY 45.15 | -4.34% | CNY 46.21 | CNY 46.99 | CNY 44.98 | 12.77M |
| 2026-07-01 | CNY 47.20 | -3.81% | CNY 48.58 | CNY 50.47 | CNY 47.14 | 14.69M |
| 2026-06-30 | CNY 49.07 | -0.22% | CNY 48.91 | CNY 49.79 | CNY 47.00 | 12.34M |
| 2026-06-29 | CNY 49.18 | +5.33% | CNY 47.00 | CNY 49.36 | CNY 46.20 | 15.56M |
| 2026-06-26 | CNY 46.69 | +2.03% | CNY 45.23 | CNY 48.49 | CNY 44.47 | 15.74M |
| 2026-06-25 | CNY 45.76 | -1.49% | CNY 46.53 | CNY 47.43 | CNY 45.00 | 11.83M |
| 2026-06-24 | CNY 46.45 | +1.91% | CNY 45.49 | CNY 46.88 | CNY 44.83 | 10.12M |
| 2026-06-23 | CNY 45.58 | -1.66% | CNY 46.01 | CNY 47.27 | CNY 45.46 | 10.98M |
| 2026-06-22 | CNY 46.35 | +1.47% | CNY 45.68 | CNY 46.35 | CNY 44.71 | 14.59M |
| 2026-06-18 | CNY 45.68 | +4.08% | CNY 43.89 | CNY 45.99 | CNY 42.88 | 15.28M |
| 2026-06-17 | CNY 43.89 | +3.83% | CNY 41.91 | CNY 43.93 | CNY 41.09 | 12.40M |
| 2026-06-16 | CNY 42.27 | -0.38% | CNY 42.21 | CNY 42.79 | CNY 41.31 | 9.46M |
| 2026-06-15 | CNY 42.43 | +2.56% | CNY 41.37 | CNY 43.00 | CNY 41.02 | 12.59M |
| 2026-06-12 | CNY 41.37 | +1.40% | CNY 41.00 | CNY 41.73 | CNY 40.38 | 10.44M |
| 2026-06-11 | CNY 40.80 | +2.67% | CNY 39.61 | CNY 41.33 | CNY 39.30 | 9.84M |
| 2026-06-10 | CNY 39.74 | +1.56% | CNY 39.10 | CNY 40.04 | CNY 38.77 | 7.04M |
| 2026-06-09 | CNY 39.13 | +0.59% | CNY 39.55 | CNY 39.55 | CNY 38.52 | 6.18M |
| 2026-06-08 | CNY 38.90 | -3.93% | CNY 39.00 | CNY 40.18 | CNY 38.44 | 7.91M |
| 2026-06-05 | CNY 40.49 | -2.15% | CNY 40.75 | CNY 41.25 | CNY 39.60 | 7.52M |
| 2026-06-04 | CNY 41.38 | +0.51% | CNY 41.25 | CNY 41.97 | CNY 40.91 | 7.11M |
| 2026-06-03 | CNY 41.17 | -2.19% | CNY 41.00 | CNY 41.83 | CNY 40.55 | 7.47M |
| 2026-06-02 | CNY 42.09 | +0.38% | CNY 41.83 | CNY 42.30 | CNY 41.30 | 6.78M |
| 2026-06-01 | CNY 41.93 | -1.90% | CNY 42.22 | CNY 42.76 | CNY 41.83 | 8.90M |
| 2026-05-29 | CNY 42.74 | -2.26% | CNY 43.89 | CNY 43.89 | CNY 42.36 | 12.20M |
| 2026-05-28 | CNY 43.73 | -0.55% | CNY 43.68 | CNY 45.30 | CNY 43.26 | 10.11M |
| 2026-05-27 | CNY 43.97 | -0.39% | CNY 44.60 | CNY 46.41 | CNY 43.58 | 13.60M |
| 2026-05-26 | CNY 44.14 | -1.76% | CNY 44.60 | CNY 44.60 | CNY 43.40 | 11.85M |