Yantai Changyu Pioneer Wine Company Limited (SHE:200869)
China · Delayed Price · Currency is CNY · Price in HKD 8.01
+0.21 (2.69%)
Jun 2, 2026, 3:04 PM CST
SHE:200869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.81 | 7.92 | 7.81 | 7.92 | - | 1.54% | 300,500 |
| Jun 1, 2026 | 7.83 | 7.86 | 7.79 | 7.80 | 7.80 | - | 134,279 |
| May 29, 2026 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 0.26% | 498,827 |
| May 28, 2026 | 7.88 | 7.90 | 7.75 | 7.78 | 7.78 | -1.52% | 332,700 |
| May 27, 2026 | 7.95 | 7.96 | 7.83 | 7.90 | 7.90 | -0.63% | 754,340 |
| May 26, 2026 | 7.91 | 7.95 | 7.88 | 7.95 | 7.95 | 0.89% | 399,479 |
| May 25, 2026 | 7.83 | 7.96 | 7.83 | 7.88 | 7.88 | -0.13% | 371,915 |
| May 22, 2026 | 7.89 | 7.98 | 7.78 | 7.89 | 7.89 | 0.51% | 352,565 |
| May 21, 2026 | 7.85 | 7.92 | 7.81 | 7.85 | 7.85 | -0.51% | 267,600 |
| May 20, 2026 | 7.74 | 7.92 | 7.71 | 7.89 | 7.89 | 1.94% | 721,890 |
| May 19, 2026 | 7.67 | 7.79 | 7.67 | 7.74 | 7.74 | 0.52% | 197,770 |
| May 18, 2026 | 7.72 | 7.74 | 7.68 | 7.70 | 7.70 | -0.13% | 150,600 |
| May 15, 2026 | 7.80 | 7.82 | 7.67 | 7.71 | 7.71 | 0.13% | 200,073 |
| May 14, 2026 | 7.78 | 7.78 | 7.65 | 7.70 | 7.70 | -1.16% | 391,840 |
| May 13, 2026 | 7.76 | 7.80 | 7.71 | 7.79 | 7.79 | 0.26% | 267,858 |
| May 12, 2026 | 7.80 | 7.83 | 7.75 | 7.77 | 7.77 | -0.89% | 223,000 |
| May 11, 2026 | 7.83 | 7.87 | 7.77 | 7.84 | 7.84 | 0.13% | 216,426 |
| May 8, 2026 | 7.70 | 7.86 | 7.70 | 7.83 | 7.83 | 1.29% | 347,728 |
| May 7, 2026 | 7.79 | 7.81 | 7.68 | 7.73 | 7.73 | -0.77% | 447,000 |
| May 6, 2026 | 7.85 | 7.89 | 7.73 | 7.79 | 7.79 | -1.27% | 441,000 |
| Apr 30, 2026 | 7.93 | 7.96 | 7.87 | 7.89 | 7.89 | -0.50% | 298,301 |
| Apr 29, 2026 | 7.93 | 7.95 | 7.89 | 7.93 | 7.93 | -0.13% | 170,436 |
| Apr 28, 2026 | 7.90 | 7.96 | 7.88 | 7.94 | 7.94 | 1.40% | 403,180 |
| Apr 27, 2026 | 7.93 | 8.00 | 7.82 | 7.83 | 7.83 | -0.89% | 404,843 |
| Apr 24, 2026 | 7.87 | 7.98 | 7.87 | 7.90 | 7.90 | 0.38% | 266,800 |
| Apr 23, 2026 | 7.82 | 7.93 | 7.82 | 7.87 | 7.87 | 0.64% | 411,000 |
| Apr 22, 2026 | 7.84 | 7.85 | 7.72 | 7.82 | 7.82 | -0.26% | 311,247 |
| Apr 21, 2026 | 7.91 | 7.96 | 7.82 | 7.84 | 7.84 | -0.88% | 557,303 |
| Apr 20, 2026 | 7.81 | 7.92 | 7.81 | 7.91 | 7.91 | 3.26% | 992,041 |
| Apr 17, 2026 | 7.63 | 7.80 | 7.59 | 7.66 | 7.66 | - | 426,000 |
| 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 |