FuJian YanJing HuiQuan Brewery Co.,Ltd (SHA:600573)
China · Delayed Price · Currency is CNY 10.42
+0.17 (1.66%)
Sep 30, 2026, 3:00 PM CST
SHA:600573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.30 | 10.48 | 10.22 | 10.42 | 10.42 | 1.66% | 8,941,400 |
| Sep 29, 2026 | 10.22 | 10.32 | 9.94 | 10.25 | 10.25 | 0.59% | 11,096,000 |
| Sep 28, 2026 | 10.01 | 10.65 | 9.88 | 10.19 | 10.19 | 1.90% | 13,665,400 |
| Sep 24, 2026 | 10.03 | 10.16 | 9.83 | 10.00 | 10.00 | -0.99% | 6,377,600 |
| Sep 23, 2026 | 9.96 | 10.30 | 9.87 | 10.10 | 10.10 | 1.41% | 7,287,200 |
| Sep 22, 2026 | 10.00 | 10.09 | 9.82 | 9.96 | 9.96 | -0.90% | 5,422,200 |
| Sep 21, 2026 | 9.70 | 10.08 | 9.66 | 10.05 | 10.05 | 3.61% | 5,345,500 |
| Sep 18, 2026 | 9.63 | 9.82 | 9.63 | 9.70 | 9.70 | 0.52% | 3,823,900 |
| Sep 17, 2026 | 9.68 | 9.69 | 9.51 | 9.65 | 9.65 | 0.21% | 4,394,500 |
| Sep 16, 2026 | 9.61 | 9.66 | 9.40 | 9.63 | 9.63 | -0.10% | 3,990,700 |
| Sep 15, 2026 | 9.82 | 9.82 | 9.60 | 9.64 | 9.64 | -1.83% | 3,814,700 |
| Sep 14, 2026 | 9.78 | 9.92 | 9.66 | 9.82 | 9.82 | 0.92% | 3,917,600 |
| Sep 11, 2026 | 10.08 | 10.08 | 9.58 | 9.73 | 9.73 | -3.57% | 5,901,355 |
| Sep 10, 2026 | 10.29 | 10.32 | 10.04 | 10.09 | 10.09 | -2.04% | 4,891,400 |
| Sep 9, 2026 | 10.41 | 10.45 | 10.22 | 10.30 | 10.30 | -1.15% | 4,438,803 |
| Sep 8, 2026 | 10.25 | 10.48 | 10.19 | 10.42 | 10.42 | 1.17% | 5,986,200 |
| Sep 7, 2026 | 10.15 | 10.30 | 10.08 | 10.30 | 10.30 | 1.38% | 6,164,300 |
| Sep 4, 2026 | 10.00 | 10.27 | 9.96 | 10.16 | 10.16 | 1.91% | 6,259,786 |
| Sep 3, 2026 | 10.06 | 10.17 | 9.96 | 9.97 | 9.97 | -0.99% | 3,020,600 |
| Sep 2, 2026 | 10.17 | 10.17 | 9.99 | 10.07 | 10.07 | -0.98% | 3,718,100 |
| Sep 1, 2026 | 9.96 | 10.20 | 9.96 | 10.17 | 10.17 | 1.50% | 4,280,200 |
| Aug 31, 2026 | 9.90 | 10.07 | 9.86 | 10.02 | 10.02 | 0.80% | 5,237,026 |
| Aug 28, 2026 | 9.81 | 9.95 | 9.75 | 9.94 | 9.94 | 1.53% | 4,013,000 |
| Aug 27, 2026 | 9.85 | 9.90 | 9.73 | 9.79 | 9.79 | -0.71% | 3,903,600 |
| Aug 26, 2026 | 9.88 | 10.01 | 9.83 | 9.86 | 9.86 | -0.30% | 4,728,300 |
| Aug 25, 2026 | 9.75 | 9.92 | 9.71 | 9.89 | 9.89 | 1.33% | 4,252,300 |
| 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 |