Yantai Changyu Pioneer Wine Company Limited (SHE:200869)
China · Delayed Price · Currency is CNY · Price in HKD 8.08
+0.06 (0.75%)
At close: Feb 13, 2026
SHE:200869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.05 | 8.08 | 8.01 | 8.08 | 8.08 | 0.75% | 268,890 |
| Feb 12, 2026 | 7.90 | 8.05 | 7.90 | 8.02 | 8.02 | 1.91% | 833,108 |
| Feb 11, 2026 | 7.89 | 7.90 | 7.86 | 7.87 | 7.87 | 0.13% | 174,100 |
| Feb 10, 2026 | 7.88 | 7.90 | 7.85 | 7.86 | 7.86 | -0.13% | 148,550 |
| Feb 9, 2026 | 7.89 | 7.90 | 7.83 | 7.87 | 7.87 | 0.25% | 277,872 |
| Feb 6, 2026 | 7.82 | 7.88 | 7.77 | 7.85 | 7.85 | 0.38% | 128,440 |
| Feb 5, 2026 | 7.78 | 7.83 | 7.74 | 7.82 | 7.82 | 0.51% | 258,953 |
| Feb 4, 2026 | 7.78 | 7.79 | 7.70 | 7.78 | 7.78 | - | 235,800 |
| Feb 3, 2026 | 7.81 | 7.83 | 7.75 | 7.78 | 7.78 | -0.26% | 316,469 |
| Feb 2, 2026 | 7.85 | 7.90 | 7.77 | 7.80 | 7.80 | -1.27% | 569,070 |
| Jan 30, 2026 | 8.06 | 8.06 | 7.80 | 7.90 | 7.90 | -4.24% | 1,533,700 |
| Jan 29, 2026 | 8.09 | 8.25 | 8.09 | 8.25 | 8.25 | 1.98% | 338,147 |
| Jan 28, 2026 | 8.08 | 8.11 | 8.05 | 8.09 | 8.09 | 0.12% | 157,773 |
| Jan 27, 2026 | 8.16 | 8.18 | 8.06 | 8.08 | 8.08 | -0.98% | 268,300 |
| Jan 26, 2026 | 8.20 | 8.20 | 8.09 | 8.16 | 8.16 | -0.49% | 313,168 |
| Jan 23, 2026 | 8.20 | 8.21 | 8.16 | 8.20 | 8.20 | - | 190,785 |
| Jan 22, 2026 | 8.25 | 8.27 | 8.17 | 8.20 | 8.20 | -0.36% | 162,700 |
| Jan 21, 2026 | 8.22 | 8.26 | 8.20 | 8.23 | 8.23 | - | 240,100 |
| Jan 20, 2026 | 8.19 | 8.23 | 8.15 | 8.23 | 8.23 | 0.73% | 220,552 |
| Jan 19, 2026 | 8.09 | 8.19 | 8.09 | 8.17 | 8.17 | 0.62% | 294,801 |
| Jan 16, 2026 | 8.12 | 8.15 | 8.11 | 8.12 | 8.12 | 0.37% | 92,867 |
| Jan 15, 2026 | 8.08 | 8.14 | 8.05 | 8.09 | 8.09 | - | 192,873 |
| Jan 14, 2026 | 8.08 | 8.14 | 8.08 | 8.09 | 8.09 | 0.12% | 170,792 |
| Jan 13, 2026 | 8.13 | 8.13 | 8.08 | 8.08 | 8.08 | -0.74% | 197,816 |
| Jan 12, 2026 | 8.11 | 8.18 | 8.08 | 8.14 | 8.14 | -0.25% | 200,440 |
| Jan 9, 2026 | 8.13 | 8.16 | 8.11 | 8.16 | 8.16 | 0.49% | 275,090 |
| Jan 8, 2026 | 8.16 | 8.18 | 8.12 | 8.12 | 8.12 | -0.49% | 208,200 |
| Jan 7, 2026 | 8.26 | 8.26 | 8.15 | 8.16 | 8.16 | -0.85% | 164,396 |
| Jan 6, 2026 | 8.12 | 8.24 | 8.09 | 8.23 | 8.23 | 1.11% | 262,454 |
| Jan 5, 2026 | 8.06 | 8.16 | 8.02 | 8.14 | 8.14 | 1.37% | 307,889 |
| Dec 31, 2025 | 8.06 | 8.08 | 7.98 | 8.03 | 8.03 | -0.50% | 263,000 |
| Dec 30, 2025 | 8.07 | 8.10 | 8.04 | 8.07 | 8.07 | - | 100,500 |
| Dec 29, 2025 | 8.16 | 8.16 | 8.06 | 8.07 | 8.07 | -0.74% | 85,201 |
| Dec 26, 2025 | 8.15 | 8.18 | 8.12 | 8.13 | 8.13 | -0.12% | 100,950 |
| Dec 25, 2025 | 8.07 | 8.16 | 8.05 | 8.14 | 8.14 | 0.87% | 287,738 |
| Dec 24, 2025 | 8.00 | 8.10 | 8.00 | 8.07 | 8.07 | 0.75% | 162,851 |
| Dec 23, 2025 | 8.00 | 8.04 | 8.00 | 8.01 | 8.01 | 0.12% | 95,269 |
| Dec 22, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | - | 86,422 |
| Dec 19, 2025 | 8.01 | 8.05 | 7.97 | 8.00 | 8.00 | 0.38% | 104,274 |
| Dec 18, 2025 | 8.00 | 8.02 | 7.96 | 7.97 | 7.97 | -0.38% | 134,055 |
| Dec 17, 2025 | 7.98 | 8.02 | 7.98 | 8.00 | 8.00 | - | 84,547 |
| Dec 16, 2025 | 8.08 | 8.08 | 7.96 | 8.00 | 8.00 | -0.37% | 138,898 |
| Dec 15, 2025 | 8.03 | 8.06 | 8.01 | 8.03 | 8.03 | -0.37% | 65,678 |
| Dec 12, 2025 | 8.05 | 8.06 | 8.01 | 8.06 | 8.06 | 0.88% | 66,990 |
| Dec 11, 2025 | 8.02 | 8.07 | 7.99 | 7.99 | 7.99 | -0.99% | 156,873 |
| Dec 10, 2025 | 8.07 | 8.08 | 8.02 | 8.07 | 8.07 | - | 110,000 |
| Dec 9, 2025 | 8.10 | 8.11 | 8.03 | 8.07 | 8.07 | -0.37% | 66,300 |
| Dec 8, 2025 | 8.06 | 8.12 | 8.06 | 8.10 | 8.10 | 0.25% | 34,717 |
| Dec 5, 2025 | 8.06 | 8.11 | 8.06 | 8.08 | 8.08 | 0.25% | 60,818 |
| Dec 4, 2025 | 8.01 | 8.08 | 8.01 | 8.06 | 8.06 | - | 74,000 |