CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 5.11
+0.08 (1.59%)
Jun 2, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.03 | 5.15 | 4.95 | 5.11 | 5.11 | 1.59% | 4,860,600 |
| Jun 1, 2026 | 4.81 | 5.07 | 4.78 | 5.03 | 5.03 | 3.93% | 5,815,900 |
| May 29, 2026 | 5.02 | 5.02 | 4.82 | 4.84 | 4.84 | -2.62% | 4,457,900 |
| May 28, 2026 | 4.89 | 4.97 | 4.84 | 4.97 | 4.97 | 1.64% | 3,290,600 |
| May 27, 2026 | 4.92 | 4.94 | 4.79 | 4.89 | 4.89 | - | 3,890,500 |
| May 26, 2026 | 4.97 | 5.05 | 4.88 | 4.89 | 4.89 | -1.41% | 4,700,000 |
| May 25, 2026 | 4.91 | 4.96 | 4.77 | 4.96 | 4.96 | 1.02% | 4,489,965 |
| May 22, 2026 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | -1.80% | 5,252,700 |
| May 21, 2026 | 4.98 | 5.18 | 4.96 | 5.00 | 5.00 | -1.96% | 8,791,500 |
| May 20, 2026 | 4.90 | 5.17 | 4.90 | 5.10 | 5.10 | 3.66% | 13,066,060 |
| May 19, 2026 | 4.83 | 4.92 | 4.77 | 4.92 | 4.92 | 1.86% | 4,064,340 |
| May 18, 2026 | 4.66 | 4.86 | 4.65 | 4.83 | 4.83 | 3.65% | 5,759,887 |
| May 15, 2026 | 4.78 | 4.80 | 4.64 | 4.66 | 4.66 | -4.51% | 9,597,182 |
| May 14, 2026 | 5.18 | 5.18 | 4.88 | 4.88 | 4.88 | -5.06% | 10,617,100 |
| May 13, 2026 | 5.10 | 5.22 | 5.01 | 5.14 | 5.14 | 2.80% | 11,330,710 |
| May 12, 2026 | 4.82 | 5.00 | 4.77 | 5.00 | 5.00 | 5.04% | 11,105,540 |
| May 11, 2026 | 4.85 | 4.92 | 4.65 | 4.76 | 4.76 | -2.06% | 13,845,990 |
| May 8, 2026 | 4.80 | 4.94 | 4.61 | 4.86 | 4.86 | 0.62% | 19,121,040 |
| May 7, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -4.92% | 13,208,300 |
| May 6, 2026 | 5.08 | 5.18 | 5.08 | 5.08 | 5.08 | -5.05% | 15,207,900 |
| Apr 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.97% | 1,651,200 |
| Apr 29, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -5.06% | 477,700 |
| Apr 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Apr 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -10.02% | 2,013,900 |
| Apr 24, 2026 | 6.49 | 6.61 | 6.45 | 6.59 | 6.59 | 1.07% | 4,406,100 |
| Apr 23, 2026 | 6.42 | 6.53 | 6.41 | 6.52 | 6.52 | 0.62% | 5,096,172 |
| Apr 22, 2026 | 6.52 | 6.56 | 6.44 | 6.48 | 6.48 | -1.07% | 5,125,901 |
| Apr 21, 2026 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | -0.61% | 3,700,600 |
| Apr 20, 2026 | 6.69 | 6.72 | 6.52 | 6.59 | 6.59 | -1.35% | 7,082,000 |
| Apr 17, 2026 | 6.82 | 6.87 | 6.62 | 6.68 | 6.68 | -2.77% | 8,716,300 |
| Apr 16, 2026 | 6.85 | 6.88 | 6.74 | 6.87 | 6.87 | 0.73% | 5,484,800 |
| Apr 15, 2026 | 6.90 | 6.90 | 6.78 | 6.82 | 6.82 | -1.30% | 5,321,800 |
| Apr 14, 2026 | 6.89 | 6.93 | 6.78 | 6.91 | 6.91 | 1.47% | 8,003,900 |
| Apr 13, 2026 | 6.77 | 6.84 | 6.68 | 6.81 | 6.81 | 1.49% | 5,078,400 |
| Apr 10, 2026 | 6.69 | 6.83 | 6.66 | 6.71 | 6.71 | 0.75% | 5,786,774 |
| Apr 9, 2026 | 6.83 | 6.85 | 6.64 | 6.66 | 6.66 | -2.49% | 6,124,500 |
| Apr 8, 2026 | 6.85 | 6.88 | 6.77 | 6.83 | 6.83 | 1.19% | 5,500,200 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.66 | 6.75 | 6.75 | 0.15% | 3,443,800 |
| Apr 3, 2026 | 6.96 | 6.96 | 6.69 | 6.74 | 6.74 | -2.74% | 5,685,200 |
| Apr 2, 2026 | 7.00 | 7.06 | 6.89 | 6.93 | 6.93 | -1.42% | 4,622,201 |
| Apr 1, 2026 | 7.10 | 7.10 | 6.98 | 7.03 | 7.03 | 0.86% | 4,595,200 |
| Mar 31, 2026 | 7.14 | 7.22 | 6.95 | 6.97 | 6.97 | -1.69% | 7,604,100 |
| Mar 30, 2026 | 7.04 | 7.10 | 7.01 | 7.09 | 7.09 | -0.14% | 4,346,000 |
| Mar 27, 2026 | 7.06 | 7.12 | 7.01 | 7.10 | 7.10 | 0.71% | 5,554,001 |
| Mar 26, 2026 | 7.04 | 7.12 | 6.96 | 7.05 | 7.05 | 0.14% | 5,042,600 |
| Mar 25, 2026 | 6.90 | 7.05 | 6.82 | 7.04 | 7.04 | 1.88% | 6,959,200 |
| Mar 24, 2026 | 6.58 | 6.91 | 6.47 | 6.91 | 6.91 | 6.97% | 12,211,100 |
| Mar 23, 2026 | 6.91 | 6.91 | 6.41 | 6.46 | 6.46 | -7.32% | 11,154,800 |
| Mar 20, 2026 | 7.09 | 7.18 | 6.93 | 6.97 | 6.97 | -1.41% | 6,984,200 |
| Mar 19, 2026 | 7.05 | 7.12 | 6.94 | 7.07 | 7.07 | -0.14% | 7,673,101 |