Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd. (SHE:002646)
China · Delayed Price · Currency is CNY 7.14
+0.08 (1.13%)
Sep 30, 2026, 3:04 PM CST
SHE:002646 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.07 | 7.24 | 6.99 | 7.14 | 7.14 | 1.13% | 10,802,140 |
| Sep 29, 2026 | 7.08 | 7.14 | 6.98 | 7.06 | 7.06 | -0.28% | 9,890,599 |
| Sep 28, 2026 | 7.09 | 7.46 | 6.97 | 7.08 | 7.08 | - | 14,884,731 |
| Sep 24, 2026 | 7.33 | 7.43 | 7.06 | 7.08 | 7.08 | -3.54% | 26,876,754 |
| Sep 23, 2026 | 7.03 | 7.77 | 7.03 | 7.34 | 7.34 | 3.97% | 37,874,950 |
| Sep 22, 2026 | 7.04 | 7.13 | 6.97 | 7.06 | 7.06 | 0.14% | 4,838,400 |
| Sep 21, 2026 | 6.82 | 7.08 | 6.78 | 7.05 | 7.05 | 3.68% | 6,437,355 |
| Sep 18, 2026 | 6.82 | 6.93 | 6.78 | 6.80 | 6.80 | 0.15% | 6,837,987 |
| Sep 17, 2026 | 6.83 | 6.83 | 6.69 | 6.79 | 6.79 | -0.44% | 3,840,700 |
| Sep 16, 2026 | 6.70 | 6.84 | 6.58 | 6.82 | 6.82 | 1.64% | 4,988,112 |
| Sep 15, 2026 | 6.87 | 6.88 | 6.69 | 6.71 | 6.71 | -2.33% | 4,286,600 |
| Sep 14, 2026 | 6.85 | 6.93 | 6.82 | 6.87 | 6.87 | 0.44% | 4,214,899 |
| Sep 11, 2026 | 7.02 | 7.09 | 6.81 | 6.84 | 6.84 | -3.53% | 5,893,101 |
| Sep 10, 2026 | 7.27 | 7.32 | 7.07 | 7.09 | 7.09 | -2.34% | 6,367,999 |
| Sep 9, 2026 | 7.36 | 7.38 | 7.24 | 7.26 | 7.26 | -1.63% | 6,946,411 |
| Sep 8, 2026 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | 2.07% | 7,079,300 |
| Sep 7, 2026 | 7.14 | 7.25 | 7.09 | 7.23 | 7.23 | 0.56% | 7,702,702 |
| Sep 4, 2026 | 7.07 | 7.29 | 7.01 | 7.19 | 7.19 | 2.28% | 11,303,284 |
| Sep 3, 2026 | 7.24 | 7.36 | 7.01 | 7.03 | 7.03 | -2.23% | 14,899,281 |
| Sep 2, 2026 | 7.08 | 7.50 | 7.04 | 7.19 | 7.19 | 1.70% | 20,635,073 |
| Sep 1, 2026 | 6.93 | 7.10 | 6.90 | 7.07 | 7.07 | 2.17% | 5,493,495 |
| Aug 31, 2026 | 6.92 | 6.99 | 6.89 | 6.92 | 6.92 | -0.57% | 4,099,005 |
| Aug 28, 2026 | 6.84 | 6.97 | 6.79 | 6.96 | 6.96 | 1.90% | 4,957,499 |
| Aug 27, 2026 | 6.91 | 6.93 | 6.81 | 6.83 | 6.83 | -1.30% | 4,371,900 |
| Aug 26, 2026 | 6.95 | 7.04 | 6.91 | 6.92 | 6.92 | -0.29% | 3,784,999 |
| Aug 25, 2026 | 6.76 | 6.95 | 6.76 | 6.94 | 6.94 | 2.06% | 4,450,600 |
| Aug 24, 2026 | 6.76 | 6.86 | 6.70 | 6.80 | 6.80 | 0.44% | 3,981,010 |
| Aug 21, 2026 | 6.86 | 6.86 | 6.66 | 6.77 | 6.77 | -1.88% | 5,097,894 |
| Aug 20, 2026 | 6.82 | 6.90 | 6.79 | 6.90 | 6.90 | 1.47% | 5,280,797 |
| Aug 19, 2026 | 6.94 | 6.95 | 6.77 | 6.80 | 6.80 | -2.16% | 4,733,627 |
| Aug 18, 2026 | 6.97 | 7.02 | 6.90 | 6.95 | 6.95 | -0.29% | 5,410,498 |
| Aug 17, 2026 | 7.00 | 7.04 | 6.91 | 6.97 | 6.97 | -0.99% | 4,062,211 |
| Aug 14, 2026 | 7.12 | 7.14 | 6.97 | 7.04 | 7.04 | -1.12% | 5,364,498 |
| Aug 13, 2026 | 7.13 | 7.24 | 7.10 | 7.12 | 7.12 | -0.28% | 5,429,802 |
| Aug 12, 2026 | 7.10 | 7.21 | 7.01 | 7.14 | 7.14 | 1.28% | 6,821,322 |
| Aug 11, 2026 | 7.15 | 7.20 | 7.03 | 7.05 | 7.05 | -2.22% | 7,300,700 |
| Aug 10, 2026 | 6.80 | 7.25 | 6.80 | 7.21 | 7.21 | 6.03% | 14,134,297 |
| Aug 7, 2026 | 6.80 | 6.82 | 6.66 | 6.80 | 6.80 | -0.29% | 5,156,651 |
| Aug 6, 2026 | 6.86 | 6.87 | 6.72 | 6.82 | 6.82 | - | 5,312,958 |
| Aug 5, 2026 | 6.90 | 6.92 | 6.77 | 6.82 | 6.82 | -1.02% | 5,242,610 |
| Aug 4, 2026 | 7.03 | 7.04 | 6.87 | 6.89 | 6.89 | -1.43% | 5,101,909 |
| Aug 3, 2026 | 6.87 | 7.01 | 6.83 | 6.99 | 6.99 | 1.45% | 7,085,714 |
| Jul 31, 2026 | 6.73 | 6.90 | 6.71 | 6.89 | 6.89 | 0.44% | 7,675,902 |
| Jul 30, 2026 | 6.67 | 7.08 | 6.64 | 6.86 | 6.86 | 2.54% | 12,799,799 |
| Jul 29, 2026 | 6.57 | 6.76 | 6.56 | 6.69 | 6.69 | 0.75% | 8,090,517 |
| Jul 28, 2026 | 6.43 | 6.64 | 6.41 | 6.64 | 6.64 | 3.27% | 7,712,002 |
| Jul 27, 2026 | 6.30 | 6.47 | 6.28 | 6.43 | 6.43 | 1.74% | 4,598,085 |
| Jul 24, 2026 | 6.48 | 6.52 | 6.32 | 6.32 | 6.32 | -2.92% | 4,325,799 |
| Jul 23, 2026 | 6.51 | 6.53 | 6.41 | 6.51 | 6.51 | -0.76% | 4,024,700 |
| Jul 22, 2026 | 6.48 | 6.56 | 6.42 | 6.56 | 6.56 | 0.61% | 6,063,500 |