Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.13	11.15	10.99	11.04	11.04	-0.81%	10,413,500
Sep 14, 2026	11.05	11.14	10.98	11.13	11.13	1.09%	15,927,396
Sep 11, 2026	11.08	11.10	10.88	11.01	11.01	-0.81%	15,907,600
Sep 10, 2026	11.20	11.25	11.06	11.10	11.10	-1.07%	14,233,453
Sep 9, 2026	11.27	11.30	11.13	11.22	11.22	-0.80%	14,517,730
Sep 8, 2026	11.14	11.35	11.10	11.31	11.31	1.53%	16,612,599
Sep 7, 2026	11.26	11.32	11.04	11.14	11.14	-1.15%	22,281,086
Sep 4, 2026	11.28	11.41	11.24	11.27	11.27	0.18%	18,465,183
Sep 3, 2026	11.26	11.34	11.22	11.25	11.25	-0.35%	12,487,980
Sep 2, 2026	11.50	11.50	11.24	11.29	11.29	-1.74%	16,854,240
Sep 1, 2026	11.42	11.66	11.33	11.49	11.49	0.79%	24,052,965
Aug 31, 2026	11.54	11.61	11.28	11.40	11.40	-1.30%	19,821,792
Aug 28, 2026	11.40	11.57	11.37	11.55	11.55	0.61%	14,418,403
Aug 27, 2026	11.46	11.49	11.28	11.48	11.48	-	20,014,228
Aug 26, 2026	11.34	11.62	11.34	11.48	11.48	0.61%	22,038,828
Aug 25, 2026	11.38	11.61	11.30	11.41	11.41	0.09%	21,895,450
Aug 24, 2026	11.40	11.44	11.12	11.40	11.40	-0.09%	39,295,818
Aug 21, 2026	12.12	12.17	11.21	11.41	11.41	-6.93%	64,797,890
Aug 20, 2026	12.20	12.48	12.10	12.26	12.26	1.07%	20,982,560
Aug 19, 2026	12.42	12.65	12.12	12.13	12.13	-2.73%	29,085,702
Aug 18, 2026	12.40	12.57	12.33	12.47	12.47	0.56%	21,884,623
Aug 17, 2026	12.65	12.65	12.21	12.40	12.40	-2.29%	33,431,202
Aug 14, 2026	12.76	12.84	12.66	12.69	12.69	-0.55%	12,402,800
Aug 13, 2026	12.84	12.92	12.73	12.76	12.76	-0.70%	14,111,000
Aug 12, 2026	12.83	12.98	12.70	12.85	12.85	0.23%	15,816,800
Aug 11, 2026	12.79	13.00	12.72	12.82	12.82	0.16%	18,486,350
Aug 10, 2026	12.50	12.90	12.48	12.80	12.80	1.19%	24,705,300
Aug 7, 2026	12.63	12.74	12.43	12.65	12.65	-0.16%	20,570,182
Aug 6, 2026	12.51	12.78	12.51	12.67	12.67	0.72%	24,214,970
Aug 5, 2026	12.69	12.75	12.46	12.58	12.58	-0.87%	34,294,422
Aug 4, 2026	12.98	13.03	12.68	12.69	12.69	-2.61%	26,476,430
Aug 3, 2026	12.94	13.26	12.81	13.03	13.03	0.85%	31,454,047
Jul 31, 2026	12.52	12.94	12.31	12.92	12.92	0.70%	31,170,350
Jul 30, 2026	12.73	13.07	12.64	12.83	12.83	0.47%	29,642,500
Jul 29, 2026	12.42	12.88	12.33	12.77	12.77	3.23%	40,125,400
Jul 28, 2026	12.40	12.45	12.21	12.37	12.37	-0.24%	19,356,498
Jul 27, 2026	12.38	12.46	12.22	12.40	12.40	-0.16%	20,177,490
Jul 24, 2026	12.48	12.63	12.38	12.42	12.42	-0.48%	21,543,616
Jul 23, 2026	12.42	12.57	12.31	12.48	12.48	-0.56%	24,047,626
Jul 22, 2026	12.35	12.58	12.11	12.55	12.55	1.21%	40,523,870
Jul 21, 2026	12.30	12.81	12.23	12.40	12.40	0.08%	51,586,104
Jul 20, 2026	11.78	12.42	11.66	12.39	12.39	5.54%	60,269,980
Jul 17, 2026	12.02	12.35	11.93	11.94	11.74	-0.58%	44,852,801
Jul 16, 2026	11.63	12.13	11.60	12.01	11.81	3.00%	41,624,277
Jul 15, 2026	11.28	11.85	11.23	11.66	11.46	2.64%	39,659,042
Jul 14, 2026	11.08	11.44	11.05	11.36	11.17	2.07%	34,293,179
Jul 13, 2026	10.78	11.25	10.67	11.13	10.94	2.58%	37,025,869
Jul 10, 2026	10.76	10.95	10.65	10.85	10.67	0.93%	27,553,414
Jul 9, 2026	10.98	11.06	10.65	10.75	10.57	-2.89%	31,485,441
Jul 8, 2026	11.16	11.35	10.98	11.07	10.88	-0.18%	36,135,109