Yantai Changyu Pioneer Wine Company Limited (SHE:200869)
China · Delayed Price · Currency is CNY · Price in HKD 7.66
+0.05 (0.66%)
Apr 16, 2026, 3:04 PM CST
SHE:200869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.61 | 7.70 | 7.61 | 7.66 | 7.66 | 0.66% | 133,420 |
| Apr 15, 2026 | 7.62 | 7.62 | 7.56 | 7.61 | 7.61 | 0.13% | 104,816 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.51 | 7.60 | 7.60 | 1.47% | 258,125 |
| Apr 13, 2026 | 7.50 | 7.51 | 7.48 | 7.49 | 7.49 | - | 136,595 |
| Apr 10, 2026 | 7.50 | 7.51 | 7.48 | 7.49 | 7.49 | -0.13% | 67,740 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | 0.13% | 104,934 |
| Apr 8, 2026 | 7.48 | 7.53 | 7.48 | 7.49 | 7.49 | 0.67% | 198,205 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.38 | 7.44 | 7.44 | -1.06% | 177,115 |
| Apr 3, 2026 | 7.48 | 7.52 | 7.43 | 7.52 | 7.52 | 0.53% | 200,030 |
| Apr 2, 2026 | 7.55 | 7.58 | 7.48 | 7.48 | 7.48 | -1.45% | 482,800 |
| Apr 1, 2026 | 7.58 | 7.61 | 7.49 | 7.59 | 7.59 | 0.26% | 480,700 |
| Mar 31, 2026 | 7.55 | 7.59 | 7.54 | 7.57 | 7.57 | 0.26% | 47,400 |
| Mar 30, 2026 | 7.52 | 7.56 | 7.52 | 7.55 | 7.55 | -0.40% | 61,969 |
| Mar 27, 2026 | 7.55 | 7.60 | 7.52 | 7.58 | 7.58 | 0.40% | 223,400 |
| Mar 26, 2026 | 7.59 | 7.59 | 7.52 | 7.55 | 7.55 | -0.53% | 127,600 |
| Mar 25, 2026 | 7.57 | 7.62 | 7.55 | 7.59 | 7.59 | 0.26% | 237,100 |
| Mar 24, 2026 | 7.59 | 7.59 | 7.52 | 7.57 | 7.57 | 0.80% | 115,300 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.49 | 7.51 | 7.51 | -2.47% | 518,800 |
| Mar 20, 2026 | 7.72 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 168,100 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.70 | 7.75 | 7.75 | -0.77% | 177,200 |
| Mar 18, 2026 | 7.78 | 7.82 | 7.76 | 7.81 | 7.81 | 0.13% | 74,000 |
| Mar 17, 2026 | 7.79 | 7.85 | 7.78 | 7.80 | 7.80 | -0.26% | 93,600 |
| Mar 16, 2026 | 7.82 | 7.85 | 7.77 | 7.82 | 7.82 | - | 189,600 |
| Mar 13, 2026 | 7.85 | 7.87 | 7.80 | 7.82 | 7.82 | -0.51% | 135,650 |
| Mar 12, 2026 | 7.82 | 7.88 | 7.77 | 7.86 | 7.86 | - | 117,945 |
| Mar 11, 2026 | 7.82 | 7.89 | 7.78 | 7.86 | 7.86 | -0.13% | 253,450 |
| Mar 10, 2026 | 7.88 | 7.90 | 7.86 | 7.87 | 7.87 | -0.13% | 186,368 |
| Mar 9, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | -0.88% | 110,000 |
| Mar 6, 2026 | 7.77 | 7.95 | 7.74 | 7.95 | 7.95 | 2.45% | 357,894 |
| Mar 5, 2026 | 7.76 | 7.81 | 7.74 | 7.76 | 7.76 | 0.39% | 162,390 |
| Mar 4, 2026 | 7.77 | 7.77 | 7.71 | 7.73 | 7.73 | -0.51% | 198,200 |
| Mar 3, 2026 | 7.76 | 7.80 | 7.73 | 7.77 | 7.77 | 0.26% | 232,900 |
| Mar 2, 2026 | 7.71 | 7.77 | 7.70 | 7.75 | 7.75 | -0.39% | 498,128 |
| Feb 27, 2026 | 7.95 | 7.96 | 7.73 | 7.78 | 7.78 | -2.14% | 723,328 |
| Feb 26, 2026 | 8.07 | 8.07 | 7.95 | 7.95 | 7.95 | -1.12% | 283,200 |
| Feb 25, 2026 | 8.04 | 8.09 | 8.04 | 8.04 | 8.04 | -0.37% | 318,120 |
| Feb 24, 2026 | 8.08 | 8.09 | 8.05 | 8.07 | 8.07 | -0.12% | 152,800 |
| 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 |