Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd. (SHE:002646)
China · Delayed Price · Currency is CNY 7.64
-0.19 (-2.43%)
Jun 2, 2026, 3:04 PM CST
SHE:002646 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.58 | 7.83 | 7.58 | 7.67 | - | -2.04% | 3,468,507 |
| Jun 1, 2026 | 7.66 | 7.85 | 7.53 | 7.83 | 7.83 | 1.16% | 6,997,987 |
| May 29, 2026 | 7.58 | 7.82 | 7.51 | 7.74 | 7.74 | 2.52% | 9,232,517 |
| May 28, 2026 | 7.65 | 7.73 | 7.50 | 7.55 | 7.55 | -2.33% | 7,107,925 |
| May 27, 2026 | 7.57 | 7.91 | 7.42 | 7.73 | 7.73 | 1.31% | 11,185,800 |
| May 26, 2026 | 7.67 | 7.81 | 7.55 | 7.63 | 7.63 | -1.29% | 5,751,800 |
| May 25, 2026 | 7.55 | 7.77 | 7.49 | 7.73 | 7.73 | 2.52% | 7,097,657 |
| May 22, 2026 | 7.78 | 7.80 | 7.48 | 7.54 | 7.54 | -2.96% | 9,309,327 |
| May 21, 2026 | 7.86 | 7.99 | 7.74 | 7.77 | 7.77 | -1.02% | 6,112,227 |
| May 20, 2026 | 7.87 | 7.96 | 7.83 | 7.85 | 7.85 | -0.51% | 4,497,779 |
| May 19, 2026 | 7.76 | 7.91 | 7.76 | 7.89 | 7.89 | 1.54% | 4,122,410 |
| May 18, 2026 | 7.80 | 7.83 | 7.70 | 7.77 | 7.77 | -0.38% | 3,571,254 |
| May 15, 2026 | 7.94 | 7.96 | 7.77 | 7.80 | 7.80 | -2.86% | 7,339,195 |
| May 14, 2026 | 7.92 | 8.16 | 7.86 | 8.03 | 8.03 | 1.26% | 10,060,800 |
| May 13, 2026 | 7.95 | 7.98 | 7.91 | 7.93 | 7.93 | -0.38% | 4,119,598 |
| May 12, 2026 | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | -2.69% | 6,670,283 |
| May 11, 2026 | 8.12 | 8.19 | 8.06 | 8.18 | 8.18 | 0.74% | 4,747,815 |
| May 8, 2026 | 8.08 | 8.14 | 8.05 | 8.12 | 8.12 | 0.62% | 3,389,165 |
| May 7, 2026 | 8.11 | 8.18 | 8.06 | 8.07 | 8.07 | -0.49% | 4,104,199 |
| May 6, 2026 | 8.10 | 8.12 | 8.02 | 8.11 | 8.11 | 0.25% | 4,842,441 |
| Apr 30, 2026 | 8.12 | 8.19 | 8.08 | 8.09 | 8.09 | -0.61% | 4,109,098 |
| Apr 29, 2026 | 8.03 | 8.15 | 7.98 | 8.14 | 8.14 | 1.12% | 5,997,185 |
| 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 |