CITIC Niya Wine Co., Ltd. (SHA:600084)
China · Delayed Price · Currency is CNY 4.300
+0.090 (2.14%)
Jul 31, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.11 | 4.22 | 3.98 | 4.01 | 4.01 | -4.07% | 6,550,800 |
| Jul 20, 2026 | 4.20 | 4.41 | 4.15 | 4.18 | 4.18 | -1.88% | 7,244,200 |
| Jul 17, 2026 | 4.40 | 4.52 | 4.25 | 4.26 | 4.26 | -4.91% | 5,926,700 |
| Jul 16, 2026 | 4.44 | 4.64 | 4.40 | 4.48 | 4.48 | 0.67% | 5,619,300 |
| Jul 15, 2026 | 4.26 | 4.53 | 4.20 | 4.45 | 4.45 | 4.46% | 7,580,800 |
| Jul 14, 2026 | 4.39 | 4.39 | 4.06 | 4.26 | 4.26 | -3.18% | 8,271,300 |
| Jul 13, 2026 | 4.32 | 4.49 | 4.26 | 4.40 | 4.40 | 1.85% | 6,479,700 |
| Jul 10, 2026 | 4.12 | 4.37 | 4.04 | 4.32 | 4.32 | 5.37% | 7,357,400 |
| Jul 9, 2026 | 4.22 | 4.26 | 4.04 | 4.10 | 4.10 | -3.30% | 6,125,700 |
| Jul 8, 2026 | 4.17 | 4.32 | 4.10 | 4.24 | 4.24 | 2.66% | 6,813,778 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.12 | 4.13 | 4.13 | -9.83% | 10,395,900 |
| Jul 6, 2026 | 4.41 | 4.64 | 4.37 | 4.58 | 4.58 | 8.02% | 16,539,600 |
| Jul 3, 2026 | 4.15 | 4.24 | 4.14 | 4.24 | 4.24 | 4.95% | 1,324,800 |
| 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 |