Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.18	12.32	12.05	12.26	12.26	0.49%	26,248,420
Sep 25, 2025	12.25	12.29	11.95	12.20	12.20	-0.41%	22,970,070
Sep 24, 2025	11.93	12.35	11.91	12.25	12.25	2.25%	34,079,594
Sep 23, 2025	12.00	12.08	11.85	11.98	11.98	-0.66%	14,792,678
Sep 22, 2025	11.97	12.12	11.92	12.06	12.06	0.08%	21,936,038
Sep 19, 2025	11.86	12.10	11.80	12.05	12.05	1.60%	21,886,209
Sep 18, 2025	12.10	12.15	11.80	11.86	11.86	-1.90%	21,690,060
Sep 17, 2025	11.93	12.36	11.91	12.09	12.09	1.43%	40,836,434
Sep 16, 2025	11.80	11.98	11.76	11.92	11.92	0.93%	28,496,089
Sep 15, 2025	11.70	11.96	11.70	11.81	11.81	0.51%	30,857,100
Sep 12, 2025	11.96	12.02	11.74	11.75	11.75	-1.92%	38,066,995
Sep 11, 2025	12.04	12.07	11.89	11.98	11.98	-0.50%	29,884,423
Sep 10, 2025	12.08	12.10	12.00	12.04	12.04	-0.41%	23,118,165
Sep 9, 2025	12.17	12.18	12.00	12.09	12.09	-0.90%	27,133,378
Sep 8, 2025	12.16	12.25	12.02	12.20	12.20	0.08%	39,535,702
Sep 5, 2025	12.31	12.35	12.09	12.19	12.19	-1.22%	28,222,337
Sep 4, 2025	12.30	12.38	12.20	12.34	12.34	0.33%	18,442,968
Sep 3, 2025	12.48	12.61	12.27	12.30	12.30	-1.13%	24,207,235
Sep 2, 2025	12.54	12.65	12.36	12.44	12.44	-0.80%	25,313,989
Sep 1, 2025	12.56	12.75	12.51	12.54	12.54	-0.48%	34,409,997
Aug 29, 2025	12.49	12.90	12.47	12.60	12.60	1.04%	42,566,836
Aug 28, 2025	12.58	12.64	12.25	12.47	12.47	-0.87%	21,946,380
Aug 27, 2025	12.83	12.87	12.56	12.58	12.58	-2.02%	27,010,064
Aug 26, 2025	12.66	12.88	12.63	12.84	12.84	0.86%	28,711,032
Aug 25, 2025	12.70	12.77	12.62	12.73	12.73	0.24%	38,157,019
Aug 22, 2025	12.72	12.77	12.57	12.70	12.70	-	23,538,152
Aug 21, 2025	12.72	12.91	12.51	12.70	12.70	-0.08%	37,016,692
Aug 20, 2025	12.16	12.74	12.15	12.71	12.71	4.18%	69,801,371
Aug 19, 2025	12.22	12.29	12.15	12.20	12.20	-	36,329,787
Aug 18, 2025	12.16	12.27	12.11	12.20	12.20	-0.08%	35,258,230
Aug 15, 2025	12.26	12.30	12.09	12.21	12.21	-0.89%	40,491,918
Aug 14, 2025	12.55	12.55	12.28	12.32	12.32	-1.52%	31,821,785
Aug 13, 2025	12.66	12.70	12.49	12.51	12.51	-0.95%	30,144,074
Aug 12, 2025	12.62	12.78	12.59	12.63	12.63	0.16%	30,518,258
Aug 11, 2025	13.10	13.11	12.26	12.61	12.61	-3.89%	63,566,658
Aug 8, 2025	13.13	13.27	13.02	13.12	13.12	1.55%	32,580,860
Aug 7, 2025	12.86	13.11	12.71	12.92	12.92	0.39%	21,025,405
Aug 6, 2025	12.88	12.92	12.77	12.87	12.87	0.23%	12,666,481
Aug 5, 2025	12.77	13.04	12.77	12.84	12.84	0.23%	22,703,768
Aug 4, 2025	12.40	12.86	12.36	12.81	12.81	3.06%	28,843,599
Aug 1, 2025	12.43	12.50	12.33	12.43	12.43	0.08%	18,205,563
Jul 31, 2025	12.62	12.65	12.38	12.42	12.42	-1.90%	17,210,233
Jul 30, 2025	12.54	12.83	12.50	12.66	12.66	0.88%	23,649,242
Jul 29, 2025	12.69	12.77	12.45	12.55	12.55	-3.09%	22,007,306
Jul 28, 2025	12.95	13.14	12.84	12.95	12.76	0.31%	20,410,733
Jul 25, 2025	12.89	13.00	12.84	12.91	12.72	0.23%	15,549,546
Jul 24, 2025	13.04	13.10	12.81	12.88	12.69	-1.23%	24,670,502
Jul 23, 2025	13.20	13.25	13.03	13.04	12.85	-1.21%	14,241,455
Jul 22, 2025	12.94	13.21	12.91	13.20	13.01	1.93%	19,658,100
Jul 21, 2025	12.82	13.11	12.77	12.95	12.76	1.17%	21,492,446