CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 4.230
+0.040 (0.95%)
Nov 11, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.19 | 4.25 | 4.16 | 4.23 | 4.23 | 0.95% | 1,261,500 |
| Nov 10, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 1,766,510 |
| Nov 9, 2026 | 4.16 | 4.28 | 4.15 | 4.16 | 4.16 | - | 1,616,700 |
| Nov 6, 2026 | 4.10 | 4.23 | 4.08 | 4.16 | 4.16 | 0.24% | 2,737,410 |
| Nov 5, 2026 | 4.07 | 4.15 | 4.01 | 4.15 | 4.15 | 2.22% | 3,168,400 |
| Nov 4, 2026 | 4.04 | 4.11 | 3.99 | 4.06 | 4.06 | 1.00% | 3,346,900 |
| Nov 3, 2026 | 4.15 | 4.16 | 3.98 | 4.02 | 4.02 | -3.37% | 4,223,400 |
| Nov 2, 2026 | 4.07 | 4.16 | 3.99 | 4.16 | 4.16 | 2.72% | 2,672,800 |
| Oct 30, 2026 | 4.11 | 4.17 | 4.03 | 4.05 | 4.05 | -3.57% | 2,664,100 |
| Oct 29, 2026 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -1.87% | 2,159,700 |
| Oct 28, 2026 | 4.29 | 4.29 | 4.18 | 4.28 | 4.28 | 2.15% | 1,780,010 |
| Oct 27, 2026 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | - | 1,530,700 |
| Oct 26, 2026 | 4.17 | 4.23 | 4.13 | 4.19 | 4.19 | -0.24% | 1,384,200 |
| Oct 23, 2026 | 4.17 | 4.21 | 4.06 | 4.20 | 4.20 | 0.48% | 2,586,000 |
| Oct 22, 2026 | 4.19 | 4.34 | 4.06 | 4.18 | 4.18 | 2.20% | 4,878,100 |
| Oct 21, 2026 | 4.10 | 4.13 | 4.09 | 4.09 | 4.09 | -0.24% | 738,200 |
| Oct 20, 2026 | 4.09 | 4.13 | 4.05 | 4.10 | 4.10 | 0.24% | 1,444,264 |
| Oct 19, 2026 | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -1.45% | 1,236,500 |
| Oct 16, 2026 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | 1.22% | 1,617,100 |
| Oct 15, 2026 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -1.44% | 1,793,000 |
| Oct 14, 2026 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -1.42% | 1,572,800 |
| Oct 13, 2026 | 4.14 | 4.24 | 4.12 | 4.22 | 4.22 | 0.48% | 1,752,101 |
| Oct 12, 2026 | 4.28 | 4.29 | 4.18 | 4.20 | 4.20 | -1.41% | 1,884,300 |
| Oct 9, 2026 | 4.28 | 4.28 | 4.16 | 4.26 | 4.26 | - | 3,099,100 |
| Oct 8, 2026 | 4.45 | 4.45 | 4.26 | 4.26 | 4.26 | -4.27% | 4,917,600 |
| Sep 30, 2026 | 4.35 | 4.46 | 4.35 | 4.45 | 4.45 | 1.60% | 1,933,764 |
| Sep 29, 2026 | 4.32 | 4.39 | 4.32 | 4.38 | 4.38 | 1.39% | 1,494,910 |
| Sep 28, 2026 | 4.40 | 4.43 | 4.29 | 4.32 | 4.32 | -1.37% | 2,007,901 |
| Sep 24, 2026 | 4.46 | 4.47 | 4.38 | 4.38 | 4.38 | -1.35% | 2,244,700 |
| Sep 23, 2026 | 4.45 | 4.54 | 4.44 | 4.44 | 4.44 | -1.11% | 3,002,000 |
| Sep 22, 2026 | 4.40 | 4.57 | 4.38 | 4.49 | 4.49 | 1.81% | 5,174,100 |
| Sep 21, 2026 | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | 0.92% | 2,020,200 |
| Sep 18, 2026 | 4.38 | 4.40 | 4.35 | 4.37 | 4.37 | -0.23% | 2,101,600 |
| Sep 17, 2026 | 4.29 | 4.42 | 4.26 | 4.38 | 4.38 | 2.58% | 3,084,106 |
| Sep 16, 2026 | 4.28 | 4.33 | 4.25 | 4.27 | 4.27 | - | 2,017,200 |
| Sep 15, 2026 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -2.06% | 2,168,700 |
| Sep 14, 2026 | 4.41 | 4.53 | 4.34 | 4.36 | 4.36 | -1.13% | 3,516,100 |
| Sep 11, 2026 | 4.25 | 4.42 | 4.23 | 4.41 | 4.41 | 3.76% | 4,785,500 |
| Sep 10, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.25 | -1.85% | 1,795,100 |
| Sep 9, 2026 | 4.39 | 4.48 | 4.30 | 4.33 | 4.33 | -1.14% | 3,644,900 |
| Sep 8, 2026 | 4.28 | 4.39 | 4.28 | 4.38 | 4.38 | 1.39% | 2,650,600 |
| Sep 7, 2026 | 4.30 | 4.33 | 4.25 | 4.32 | 4.32 | 0.23% | 2,375,500 |
| Sep 4, 2026 | 4.19 | 4.32 | 4.19 | 4.31 | 4.31 | 2.62% | 3,618,800 |
| Sep 3, 2026 | 4.23 | 4.24 | 4.18 | 4.20 | 4.20 | -0.24% | 1,048,200 |
| Sep 2, 2026 | 4.21 | 4.25 | 4.19 | 4.21 | 4.21 | -0.71% | 1,697,601 |
| Sep 1, 2026 | 4.27 | 4.30 | 4.22 | 4.24 | 4.24 | - | 2,320,700 |
| Aug 31, 2026 | 4.29 | 4.35 | 4.22 | 4.24 | 4.24 | -1.85% | 3,139,500 |
| Aug 28, 2026 | 4.25 | 4.38 | 4.22 | 4.32 | 4.32 | 1.41% | 4,644,900 |
| Aug 27, 2026 | 4.24 | 4.26 | 4.16 | 4.26 | 4.26 | 0.95% | 2,879,300 |
| Aug 26, 2026 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | 0.24% | 2,719,500 |