CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 4.240
+0.200 (4.95%)
Jul 3, 2026, 2:41 PM CST
CITIC Niya Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.15 | 4.24 | 4.14 | 4.24 | - | 4.95% | 1,254,400 |
| Jul 2, 2026 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 4.94% | 3,961,301 |
| Jul 1, 2026 | 3.75 | 3.99 | 3.72 | 3.85 | 3.85 | 1.32% | 4,968,500 |
| Jun 30, 2026 | 3.81 | 3.91 | 3.74 | 3.80 | 3.80 | -0.78% | 2,785,400 |
| Jun 29, 2026 | 3.76 | 3.87 | 3.60 | 3.83 | 3.83 | 1.86% | 4,718,800 |
| Jun 26, 2026 | 3.81 | 3.82 | 3.62 | 3.76 | 3.76 | -1.31% | 8,177,700 |
| Jun 25, 2026 | 4.02 | 4.02 | 3.81 | 3.81 | 3.81 | -4.99% | 6,701,891 |
| Jun 24, 2026 | 4.12 | 4.12 | 4.00 | 4.01 | 4.01 | -3.14% | 3,515,600 |
| Jun 23, 2026 | 4.10 | 4.23 | 4.08 | 4.14 | 4.14 | 0.24% | 2,800,800 |
| Jun 22, 2026 | 4.05 | 4.15 | 3.95 | 4.13 | 4.13 | 2.74% | 5,154,988 |
| Jun 18, 2026 | 4.14 | 4.24 | 3.93 | 4.02 | 4.02 | -1.95% | 7,759,500 |
| Jun 17, 2026 | 4.30 | 4.33 | 4.09 | 4.10 | 4.10 | -4.65% | 5,276,200 |
| Jun 16, 2026 | 4.29 | 4.30 | 4.15 | 4.30 | 4.30 | - | 4,190,858 |
| Jun 15, 2026 | 4.27 | 4.34 | 4.23 | 4.30 | 4.30 | 0.70% | 4,052,700 |
| Jun 12, 2026 | 4.49 | 4.49 | 4.27 | 4.27 | 4.27 | -4.90% | 7,980,500 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.49 | 4.49 | 4.49 | -5.07% | 5,570,800 |
| Jun 10, 2026 | 4.70 | 4.89 | 4.68 | 4.73 | 4.73 | 1.50% | 3,185,000 |
| Jun 9, 2026 | 4.75 | 4.76 | 4.61 | 4.66 | 4.66 | -1.48% | 2,548,700 |
| Jun 8, 2026 | 4.65 | 4.74 | 4.64 | 4.73 | 4.73 | -0.21% | 2,199,100 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | -1.86% | 3,193,400 |
| Jun 4, 2026 | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -1.83% | 3,136,600 |
| Jun 3, 2026 | 5.10 | 5.10 | 4.90 | 4.92 | 4.92 | -3.72% | 5,266,600 |
| 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 |