CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 5.08
-0.27 (-5.05%)
May 6, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 7.04 | 7.10 | 6.95 | 7.08 | 7.08 | 0.28% | 6,814,151 |
| Mar 17, 2026 | 7.06 | 7.14 | 7.04 | 7.06 | 7.06 | -0.42% | 5,176,200 |
| Mar 16, 2026 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1.14% | 6,090,100 |
| Mar 13, 2026 | 7.12 | 7.22 | 6.98 | 7.01 | 7.01 | -1.54% | 7,437,500 |
| Mar 12, 2026 | 7.22 | 7.28 | 7.10 | 7.12 | 7.12 | -1.52% | 7,008,900 |
| Mar 11, 2026 | 7.18 | 7.29 | 7.10 | 7.23 | 7.23 | 1.26% | 10,090,290 |
| Mar 10, 2026 | 7.01 | 7.14 | 6.97 | 7.14 | 7.14 | 2.00% | 7,193,736 |
| Mar 9, 2026 | 7.07 | 7.10 | 6.95 | 7.00 | 7.00 | -2.64% | 9,898,201 |
| Mar 6, 2026 | 7.01 | 7.22 | 6.98 | 7.19 | 7.19 | 2.57% | 11,196,980 |
| Mar 5, 2026 | 7.06 | 7.16 | 6.94 | 7.01 | 7.01 | 0.72% | 11,871,250 |
| Mar 4, 2026 | 6.84 | 6.99 | 6.71 | 6.96 | 6.96 | 1.02% | 9,658,800 |
| Mar 3, 2026 | 6.69 | 7.05 | 6.64 | 6.89 | 6.89 | 2.99% | 18,528,180 |
| Mar 2, 2026 | 6.81 | 6.83 | 6.61 | 6.69 | 6.69 | -2.62% | 10,724,930 |
| Feb 27, 2026 | 6.79 | 6.88 | 6.74 | 6.87 | 6.87 | 1.18% | 9,488,400 |
| Feb 26, 2026 | 6.90 | 7.01 | 6.72 | 6.79 | 6.79 | -1.16% | 9,422,900 |
| Feb 25, 2026 | 6.84 | 6.90 | 6.76 | 6.87 | 6.87 | 0.59% | 8,356,700 |
| Feb 24, 2026 | 6.77 | 6.90 | 6.66 | 6.83 | 6.83 | 1.64% | 12,071,200 |
| Feb 13, 2026 | 6.78 | 6.85 | 6.70 | 6.72 | 6.72 | 0.15% | 10,367,500 |
| Feb 12, 2026 | 6.89 | 6.90 | 6.66 | 6.71 | 6.71 | -2.89% | 15,973,360 |