FuJian YanJing HuiQuan Brewery Co.,Ltd (SHA:600573)
China · Delayed Price · Currency is CNY 9.76
+0.02 (0.21%)
Aug 24, 2026, 3:00 PM CST
SHA:600573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.84 | 9.84 | 9.61 | 9.76 | 9.76 | 0.21% | 4,149,486 |
| Aug 21, 2026 | 9.89 | 9.95 | 9.57 | 9.74 | 9.74 | -1.81% | 6,466,000 |
| Aug 20, 2026 | 9.88 | 10.02 | 9.81 | 9.92 | 9.92 | 0.92% | 6,281,300 |
| Aug 19, 2026 | 10.19 | 10.27 | 9.80 | 9.83 | 9.83 | -1.90% | 9,725,000 |
| Aug 18, 2026 | 9.79 | 10.03 | 9.72 | 10.02 | 10.02 | 2.77% | 7,590,600 |
| Aug 17, 2026 | 9.68 | 9.78 | 9.48 | 9.75 | 9.75 | 0.72% | 4,220,310 |
| Aug 14, 2026 | 9.73 | 9.83 | 9.61 | 9.68 | 9.68 | -1.02% | 3,969,810 |
| Aug 13, 2026 | 9.88 | 9.93 | 9.76 | 9.78 | 9.78 | -1.21% | 4,434,700 |
| Aug 12, 2026 | 9.84 | 9.93 | 9.77 | 9.90 | 9.90 | 0.61% | 4,475,700 |
| Aug 11, 2026 | 9.90 | 9.95 | 9.77 | 9.84 | 9.84 | -0.61% | 5,115,950 |
| Aug 10, 2026 | 9.70 | 9.91 | 9.62 | 9.90 | 9.90 | 2.70% | 7,357,410 |
| Aug 7, 2026 | 9.71 | 9.71 | 9.46 | 9.64 | 9.64 | -0.52% | 5,755,500 |
| Aug 6, 2026 | 9.77 | 9.78 | 9.56 | 9.69 | 9.69 | -0.51% | 5,146,900 |
| Aug 5, 2026 | 9.75 | 9.84 | 9.64 | 9.74 | 9.74 | -0.41% | 6,994,600 |
| Aug 4, 2026 | 9.95 | 9.98 | 9.72 | 9.78 | 9.78 | -1.81% | 7,909,500 |
| Aug 3, 2026 | 9.70 | 9.98 | 9.62 | 9.96 | 9.96 | 2.57% | 6,949,000 |
| Jul 31, 2026 | 9.52 | 9.75 | 9.45 | 9.71 | 9.71 | 0.10% | 8,587,580 |
| Jul 30, 2026 | 9.63 | 9.95 | 9.60 | 9.70 | 9.70 | 0.31% | 12,277,770 |
| Jul 29, 2026 | 9.51 | 9.74 | 9.50 | 9.67 | 9.67 | 2.33% | 10,010,471 |
| Jul 28, 2026 | 9.29 | 9.47 | 9.27 | 9.45 | 9.45 | 1.39% | 6,370,350 |
| Jul 27, 2026 | 9.21 | 9.35 | 9.14 | 9.32 | 9.32 | 0.98% | 5,547,972 |
| Jul 24, 2026 | 9.21 | 9.34 | 9.12 | 9.23 | 9.23 | -0.11% | 6,843,422 |
| Jul 23, 2026 | 8.92 | 9.25 | 8.90 | 9.24 | 9.24 | 2.67% | 7,640,819 |
| Jul 22, 2026 | 8.96 | 9.06 | 8.85 | 9.00 | 9.00 | 0.22% | 7,323,201 |
| Jul 21, 2026 | 9.01 | 9.09 | 8.85 | 8.98 | 8.98 | -1.10% | 8,573,771 |
| Jul 20, 2026 | 9.13 | 9.38 | 8.98 | 9.08 | 9.08 | -0.44% | 9,068,061 |
| Jul 17, 2026 | 9.31 | 9.48 | 9.05 | 9.12 | 9.12 | -2.04% | 9,228,400 |
| Jul 16, 2026 | 9.18 | 9.39 | 9.10 | 9.31 | 9.31 | 0.54% | 7,960,796 |
| Jul 15, 2026 | 9.02 | 9.38 | 8.98 | 9.26 | 9.26 | 1.87% | 8,538,900 |
| Jul 14, 2026 | 8.90 | 9.09 | 8.78 | 9.09 | 9.09 | 1.91% | 6,728,944 |
| Jul 13, 2026 | 8.95 | 9.04 | 8.79 | 8.92 | 8.92 | -0.56% | 7,367,960 |
| Jul 10, 2026 | 8.75 | 9.12 | 8.64 | 8.97 | 8.97 | 2.28% | 9,610,250 |
| Jul 9, 2026 | 8.90 | 8.93 | 8.61 | 8.77 | 8.77 | -2.01% | 8,693,500 |
| Jul 8, 2026 | 9.09 | 9.12 | 8.88 | 8.95 | 8.95 | -1.65% | 6,450,300 |
| Jul 7, 2026 | 9.33 | 9.42 | 9.08 | 9.10 | 9.10 | -2.78% | 7,047,300 |
| Jul 6, 2026 | 9.33 | 9.43 | 9.25 | 9.36 | 9.36 | -0.32% | 6,654,523 |
| Jul 3, 2026 | 9.26 | 9.43 | 9.20 | 9.39 | 9.39 | 2.07% | 8,572,000 |
| Jul 2, 2026 | 9.15 | 9.36 | 9.10 | 9.20 | 9.20 | 0.11% | 9,707,480 |
| Jul 1, 2026 | 8.90 | 9.22 | 8.81 | 9.19 | 9.19 | 3.26% | 11,363,600 |
| Jun 30, 2026 | 9.18 | 9.20 | 8.82 | 8.90 | 8.90 | -4.30% | 11,710,000 |
| Jun 29, 2026 | 8.97 | 9.31 | 8.75 | 9.30 | 9.30 | 2.31% | 13,159,590 |
| Jun 26, 2026 | 9.39 | 9.44 | 9.06 | 9.09 | 9.09 | -3.19% | 11,251,810 |
| Jun 25, 2026 | 9.50 | 9.76 | 9.41 | 9.49 | 9.39 | -2.16% | 11,608,400 |
| Jun 24, 2026 | 10.29 | 10.30 | 9.67 | 9.70 | 9.60 | -5.37% | 15,077,500 |
| Jun 23, 2026 | 10.24 | 10.56 | 10.16 | 10.25 | 10.14 | -1.54% | 11,363,420 |
| Jun 22, 2026 | 10.55 | 10.60 | 10.12 | 10.41 | 10.30 | -4.06% | 16,792,300 |
| Jun 18, 2026 | 11.44 | 11.55 | 10.65 | 10.85 | 10.74 | -7.11% | 20,556,250 |
| Jun 17, 2026 | 12.02 | 12.05 | 11.66 | 11.68 | 11.56 | -4.81% | 18,681,230 |
| Jun 16, 2026 | 12.15 | 12.27 | 11.78 | 12.27 | 12.14 | -0.24% | 23,866,410 |
| Jun 15, 2026 | 13.35 | 13.36 | 12.24 | 12.30 | 12.17 | -9.49% | 37,503,310 |