Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd. (SHE:002646)
China · Delayed Price · Currency is CNY 8.14
+0.09 (1.12%)
Apr 29, 2026, 3:04 PM CST
SHE:002646 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.85 | 8.15 | 7.85 | 8.13 | - | 0.99% | 4,917,185 |
| Apr 28, 2026 | 7.95 | 8.05 | 7.94 | 8.05 | 8.05 | 1.26% | 5,855,160 |
| Apr 27, 2026 | 7.93 | 8.00 | 7.78 | 7.95 | 7.95 | -0.25% | 5,225,380 |
| Apr 24, 2026 | 7.85 | 8.00 | 7.78 | 7.97 | 7.97 | 0.89% | 6,413,183 |
| Apr 23, 2026 | 7.85 | 8.04 | 7.85 | 7.90 | 7.90 | 0.89% | 8,113,281 |
| Apr 22, 2026 | 7.89 | 7.90 | 7.83 | 7.83 | 7.83 | -0.89% | 3,404,900 |
| Apr 21, 2026 | 7.96 | 8.02 | 7.90 | 7.90 | 7.90 | -0.88% | 3,237,088 |
| Apr 20, 2026 | 7.92 | 7.98 | 7.89 | 7.97 | 7.97 | 0.38% | 2,952,687 |
| Apr 17, 2026 | 8.01 | 8.01 | 7.88 | 7.94 | 7.94 | -1.24% | 4,416,003 |
| Apr 16, 2026 | 8.00 | 8.05 | 7.95 | 8.04 | 8.04 | 0.37% | 2,935,190 |
| Apr 15, 2026 | 8.09 | 8.10 | 7.99 | 8.01 | 8.01 | -0.99% | 3,311,000 |
| Apr 14, 2026 | 8.09 | 8.10 | 7.97 | 8.09 | 8.09 | 0.62% | 3,637,634 |
| Apr 13, 2026 | 8.02 | 8.06 | 7.96 | 8.04 | 8.04 | 0.25% | 3,073,176 |
| Apr 10, 2026 | 8.03 | 8.09 | 7.99 | 8.02 | 8.02 | 0.63% | 3,818,501 |
| Apr 9, 2026 | 8.09 | 8.12 | 7.94 | 7.97 | 7.97 | -1.85% | 3,420,201 |
| Apr 8, 2026 | 8.08 | 8.12 | 8.02 | 8.12 | 8.12 | 2.01% | 3,475,007 |
| Apr 7, 2026 | 7.82 | 7.99 | 7.80 | 7.96 | 7.96 | 1.79% | 2,997,509 |
| Apr 3, 2026 | 8.11 | 8.18 | 7.81 | 7.82 | 7.82 | -3.34% | 4,275,481 |
| Apr 2, 2026 | 8.13 | 8.18 | 8.07 | 8.09 | 8.09 | -0.86% | 3,519,517 |
| Apr 1, 2026 | 8.17 | 8.20 | 8.06 | 8.16 | 8.16 | 1.37% | 5,311,393 |
| Mar 31, 2026 | 8.33 | 8.37 | 8.04 | 8.05 | 8.05 | -1.23% | 6,440,316 |
| Mar 30, 2026 | 7.99 | 8.17 | 7.98 | 8.15 | 8.15 | 0.74% | 3,210,361 |
| Mar 27, 2026 | 7.94 | 8.14 | 7.92 | 8.09 | 8.09 | 1.12% | 3,610,064 |
| Mar 26, 2026 | 8.07 | 8.16 | 7.98 | 8.00 | 8.00 | -0.99% | 3,482,706 |
| Mar 25, 2026 | 7.95 | 8.10 | 7.92 | 8.08 | 8.08 | 1.89% | 5,072,046 |
| Mar 24, 2026 | 7.83 | 7.94 | 7.72 | 7.93 | 7.93 | 2.99% | 5,085,300 |
| Mar 23, 2026 | 8.02 | 8.06 | 7.70 | 7.70 | 7.70 | -5.64% | 8,467,110 |
| Mar 20, 2026 | 8.36 | 8.38 | 8.15 | 8.16 | 8.16 | -2.04% | 5,766,997 |
| Mar 19, 2026 | 8.38 | 8.46 | 8.31 | 8.33 | 8.33 | -1.42% | 4,135,106 |
| Mar 18, 2026 | 8.55 | 8.56 | 8.41 | 8.45 | 8.45 | -1.17% | 4,717,946 |
| Mar 17, 2026 | 8.58 | 8.67 | 8.54 | 8.55 | 8.55 | -0.81% | 4,817,581 |
| Mar 16, 2026 | 8.51 | 8.70 | 8.51 | 8.62 | 8.62 | 0.94% | 5,489,541 |
| Mar 13, 2026 | 8.50 | 8.62 | 8.50 | 8.54 | 8.54 | -0.12% | 4,672,498 |
| Mar 12, 2026 | 8.51 | 8.62 | 8.47 | 8.55 | 8.55 | 0.35% | 5,278,499 |
| Mar 11, 2026 | 8.55 | 8.55 | 8.49 | 8.52 | 8.52 | -0.47% | 3,312,364 |
| Mar 10, 2026 | 8.55 | 8.59 | 8.50 | 8.56 | 8.56 | 0.59% | 4,426,797 |
| Mar 9, 2026 | 8.44 | 8.55 | 8.41 | 8.51 | 8.51 | -0.35% | 4,387,702 |
| Mar 6, 2026 | 8.35 | 8.54 | 8.34 | 8.54 | 8.54 | 1.79% | 5,012,577 |
| Mar 5, 2026 | 8.40 | 8.46 | 8.33 | 8.39 | 8.39 | 0.96% | 4,754,203 |
| Mar 4, 2026 | 8.43 | 8.44 | 8.28 | 8.31 | 8.31 | -2.35% | 7,652,647 |
| Mar 3, 2026 | 8.66 | 8.73 | 8.51 | 8.51 | 8.51 | -1.39% | 7,731,377 |
| Mar 2, 2026 | 8.79 | 8.79 | 8.60 | 8.63 | 8.63 | -2.71% | 8,338,502 |
| Feb 27, 2026 | 8.83 | 8.88 | 8.81 | 8.87 | 8.87 | 0.34% | 4,904,706 |
| Feb 26, 2026 | 8.97 | 8.97 | 8.82 | 8.84 | 8.84 | -1.23% | 6,640,900 |
| Feb 25, 2026 | 8.87 | 9.00 | 8.86 | 8.95 | 8.95 | 1.02% | 6,602,086 |
| Feb 24, 2026 | 8.89 | 8.93 | 8.83 | 8.86 | 8.86 | 0.34% | 5,952,995 |
| Feb 13, 2026 | 8.98 | 8.99 | 8.82 | 8.83 | 8.83 | -0.90% | 7,631,401 |
| Feb 12, 2026 | 9.11 | 9.12 | 8.89 | 8.91 | 8.91 | -2.20% | 11,215,110 |
| Feb 11, 2026 | 9.12 | 9.15 | 9.03 | 9.11 | 9.11 | -0.11% | 7,407,383 |
| Feb 10, 2026 | 9.19 | 9.20 | 9.09 | 9.12 | 9.12 | -1.19% | 10,116,793 |