Yantai Changyu Pioneer Wine Company Limited (SHE:200869)
China · Delayed Price · Currency is CNY · Price in HKD 8.10
-0.11 (-1.34%)
Oct 12, 2026, 1:45 PM CST
SHE:200869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.02 | 8.13 | 8.02 | 8.10 | 8.10 | -1.34% | 276,576 |
| Oct 9, 2026 | 8.20 | 8.25 | 8.11 | 8.21 | 8.21 | - | 441,154 |
| Oct 8, 2026 | 7.97 | 8.33 | 7.91 | 8.21 | 8.21 | 3.01% | 1,146,507 |
| Sep 30, 2026 | 7.98 | 7.99 | 7.90 | 7.97 | 7.97 | - | 134,700 |
| Sep 29, 2026 | 7.91 | 7.98 | 7.87 | 7.97 | 7.97 | 0.25% | 117,445 |
| Sep 28, 2026 | 7.97 | 7.98 | 7.91 | 7.95 | 7.95 | -0.38% | 113,265 |
| Sep 24, 2026 | 7.93 | 7.99 | 7.90 | 7.98 | 7.98 | - | 103,300 |
| Sep 23, 2026 | 7.93 | 8.05 | 7.88 | 7.98 | 7.98 | 1.14% | 173,300 |
| Sep 22, 2026 | 7.93 | 7.96 | 7.85 | 7.89 | 7.89 | -0.63% | 56,600 |
| Sep 21, 2026 | 7.80 | 7.96 | 7.80 | 7.94 | 7.94 | 1.79% | 162,077 |
| Sep 18, 2026 | 7.85 | 7.87 | 7.79 | 7.80 | 7.80 | -0.51% | 157,700 |
| Sep 17, 2026 | 7.87 | 7.87 | 7.81 | 7.84 | 7.84 | 0.13% | 42,800 |
| Sep 16, 2026 | 7.81 | 7.84 | 7.81 | 7.83 | 7.83 | 0.13% | 59,800 |
| Sep 15, 2026 | 7.89 | 7.89 | 7.81 | 7.82 | 7.82 | -1.01% | 124,700 |
| Sep 14, 2026 | 7.83 | 7.90 | 7.82 | 7.90 | 7.90 | 0.25% | 36,500 |
| Sep 11, 2026 | 7.85 | 7.88 | 7.83 | 7.88 | 7.88 | - | 52,100 |
| Sep 10, 2026 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | -0.88% | 46,500 |
| Sep 9, 2026 | 7.91 | 7.99 | 7.85 | 7.95 | 7.95 | 0.51% | 104,719 |
| Sep 8, 2026 | 7.83 | 7.91 | 7.81 | 7.91 | 7.91 | 0.76% | 73,200 |
| Sep 7, 2026 | 7.94 | 7.95 | 7.81 | 7.85 | 7.85 | -0.88% | 116,200 |
| Sep 4, 2026 | 7.89 | 7.97 | 7.86 | 7.92 | 7.92 | 1.15% | 216,900 |
| Sep 3, 2026 | 7.84 | 7.90 | 7.83 | 7.83 | 7.83 | -0.63% | 110,000 |
| Sep 2, 2026 | 7.90 | 7.90 | 7.80 | 7.88 | 7.88 | -0.38% | 52,225 |
| Sep 1, 2026 | 7.75 | 7.91 | 7.75 | 7.91 | 7.91 | 1.93% | 220,200 |
| Aug 31, 2026 | 7.83 | 7.83 | 7.75 | 7.76 | 7.76 | -0.89% | 221,124 |
| Aug 28, 2026 | 7.85 | 7.85 | 7.78 | 7.83 | 7.83 | -0.63% | 207,724 |
| Aug 27, 2026 | 7.90 | 7.90 | 7.83 | 7.88 | 7.88 | - | 114,554 |
| Aug 26, 2026 | 7.86 | 7.91 | 7.84 | 7.88 | 7.88 | 0.13% | 270,876 |
| Aug 25, 2026 | 7.85 | 7.88 | 7.84 | 7.87 | 7.87 | 0.38% | 91,560 |
| Aug 24, 2026 | 7.88 | 7.92 | 7.83 | 7.84 | 7.84 | -0.51% | 98,760 |
| Aug 21, 2026 | 7.98 | 7.98 | 7.88 | 7.88 | 7.88 | -2.11% | 333,218 |
| Aug 20, 2026 | 8.01 | 8.05 | 7.98 | 8.05 | 8.05 | 0.88% | 136,172 |
| Aug 19, 2026 | 8.01 | 8.01 | 7.97 | 7.98 | 7.98 | -0.25% | 64,568 |
| Aug 18, 2026 | 8.00 | 8.02 | 7.96 | 8.00 | 8.00 | 0.13% | 91,660 |
| Aug 17, 2026 | 8.01 | 8.03 | 7.96 | 7.99 | 7.99 | -0.50% | 187,100 |
| Aug 14, 2026 | 8.00 | 8.05 | 7.97 | 8.03 | 8.03 | 0.50% | 111,500 |
| Aug 13, 2026 | 7.97 | 8.01 | 7.91 | 7.99 | 7.99 | - | 69,300 |
| Aug 12, 2026 | 8.01 | 8.03 | 7.89 | 7.99 | 7.99 | -0.25% | 351,473 |
| Aug 11, 2026 | 8.06 | 8.08 | 8.00 | 8.01 | 8.01 | -0.87% | 95,000 |
| Aug 10, 2026 | 7.94 | 8.08 | 7.91 | 8.08 | 8.08 | 1.76% | 216,534 |
| Aug 7, 2026 | 8.01 | 8.01 | 7.90 | 7.94 | 7.94 | -0.75% | 291,626 |
| Aug 6, 2026 | 8.06 | 8.08 | 8.00 | 8.00 | 8.00 | -0.99% | 394,234 |
| Aug 5, 2026 | 8.14 | 8.14 | 8.07 | 8.08 | 8.08 | -0.86% | 228,400 |
| Aug 4, 2026 | 8.16 | 8.20 | 8.12 | 8.15 | 8.15 | - | 86,608 |
| Aug 3, 2026 | 8.15 | 8.16 | 8.12 | 8.15 | 8.15 | -0.37% | 143,682 |
| Jul 31, 2026 | 8.23 | 8.23 | 8.12 | 8.18 | 8.18 | -0.61% | 235,809 |
| Jul 30, 2026 | 8.23 | 8.26 | 8.12 | 8.23 | 8.23 | 0.49% | 203,009 |
| Jul 29, 2026 | 8.14 | 8.19 | 8.14 | 8.19 | 8.19 | - | 106,054 |
| Jul 28, 2026 | 8.14 | 8.19 | 8.13 | 8.19 | 8.19 | 0.61% | 131,323 |
| Jul 27, 2026 | 8.16 | 8.19 | 8.11 | 8.14 | 8.14 | -0.49% | 138,060 |