CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 4.450
+0.070 (1.60%)
Sep 30, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 4.12 | 4.25 | 4.12 | 4.21 | 4.21 | 3.19% | 4,771,700 |
| Aug 24, 2026 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.24% | 1,798,100 |
| Aug 21, 2026 | 4.00 | 4.10 | 3.98 | 4.09 | 4.09 | 0.74% | 1,552,000 |
| Aug 20, 2026 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | 1.00% | 2,401,800 |
| Aug 19, 2026 | 4.09 | 4.13 | 4.01 | 4.02 | 4.02 | -2.19% | 2,856,000 |
| Aug 18, 2026 | 4.11 | 4.16 | 4.08 | 4.11 | 4.11 | 0.24% | 1,896,500 |
| Aug 17, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | 4.10 | -0.97% | 2,229,400 |
| Aug 14, 2026 | 4.12 | 4.17 | 4.11 | 4.14 | 4.14 | 0.24% | 1,661,200 |
| Aug 13, 2026 | 4.18 | 4.20 | 4.12 | 4.13 | 4.13 | -2.13% | 3,076,304 |
| Aug 12, 2026 | 4.21 | 4.26 | 4.17 | 4.22 | 4.22 | -0.24% | 2,803,100 |
| Aug 11, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.47% | 2,376,100 |
| Aug 10, 2026 | 4.24 | 4.30 | 4.22 | 4.25 | 4.25 | 0.47% | 2,425,500 |
| Aug 7, 2026 | 4.39 | 4.39 | 4.21 | 4.23 | 4.23 | -3.42% | 4,430,878 |
| Aug 6, 2026 | 4.29 | 4.49 | 4.28 | 4.38 | 4.38 | 1.62% | 4,636,200 |
| Aug 5, 2026 | 4.24 | 4.35 | 4.24 | 4.31 | 4.31 | 0.47% | 2,930,900 |
| Aug 4, 2026 | 4.26 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 3,187,300 |
| Aug 3, 2026 | 4.32 | 4.32 | 4.21 | 4.26 | 4.26 | -0.93% | 3,781,100 |
| Jul 31, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 2.14% | 2,912,300 |
| Jul 30, 2026 | 4.21 | 4.41 | 4.16 | 4.21 | 4.21 | -1.17% | 5,242,661 |
| Jul 29, 2026 | 4.25 | 4.43 | 4.17 | 4.26 | 4.26 | 2.16% | 5,511,500 |
| Jul 28, 2026 | 4.01 | 4.27 | 4.01 | 4.17 | 4.17 | 4.25% | 5,308,200 |
| Jul 27, 2026 | 3.83 | 4.04 | 3.83 | 4.00 | 4.00 | 3.09% | 2,498,501 |
| Jul 24, 2026 | 3.98 | 3.99 | 3.87 | 3.88 | 3.88 | -3.24% | 2,789,500 |
| Jul 23, 2026 | 3.96 | 4.04 | 3.96 | 4.01 | 4.01 | - | 3,257,500 |
| Jul 22, 2026 | 3.97 | 4.03 | 3.92 | 4.01 | 4.01 | - | 4,385,700 |