Yantai Changyu Pioneer Wine Company Limited (SHE:200869)
China · Delayed Price · Currency is CNY · Price in HKD 8.39
+0.10 (1.21%)
Jul 21, 2026, 3:04 PM CST
SHE:200869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.22 | 8.29 | 8.10 | 8.29 | 8.29 | 0.85% | 961,617 |
| Jul 17, 2026 | 8.24 | 8.25 | 8.15 | 8.22 | 8.22 | 0.37% | 519,663 |
| Jul 16, 2026 | 8.13 | 8.28 | 8.13 | 8.19 | 8.19 | -0.12% | 588,598 |
| Jul 15, 2026 | 8.10 | 8.22 | 8.10 | 8.20 | 8.20 | 0.61% | 1,229,208 |
| Jul 14, 2026 | 8.04 | 8.15 | 8.01 | 8.15 | 8.15 | 1.62% | 810,787 |
| Jul 13, 2026 | 8.10 | 8.12 | 7.97 | 8.02 | 8.02 | -0.99% | 356,192 |
| Jul 10, 2026 | 8.10 | 8.14 | 8.08 | 8.10 | 8.10 | -0.12% | 242,196 |
| Jul 9, 2026 | 8.16 | 8.16 | 8.10 | 8.11 | 8.11 | -0.61% | 288,664 |
| Jul 8, 2026 | 8.13 | 8.17 | 8.12 | 8.16 | 8.16 | - | 1,198,461 |
| Jul 7, 2026 | 8.13 | 8.18 | 8.12 | 8.16 | 8.16 | -0.24% | 1,047,700 |
| Jul 6, 2026 | 8.14 | 8.23 | 8.11 | 8.18 | 8.18 | 0.12% | 955,037 |
| Jul 3, 2026 | 8.26 | 8.27 | 8.15 | 8.17 | 8.17 | -0.85% | 573,461 |
| Jul 2, 2026 | 8.32 | 8.34 | 8.23 | 8.24 | 8.24 | -1.32% | 844,361 |
| Jul 1, 2026 | 8.37 | 8.40 | 8.29 | 8.35 | 8.35 | - | 1,078,578 |
| Jun 30, 2026 | 8.31 | 8.42 | 8.28 | 8.35 | 8.35 | 0.48% | 2,129,305 |
| Jun 29, 2026 | 8.30 | 8.32 | 8.23 | 8.31 | 8.31 | - | 1,084,400 |
| Jun 26, 2026 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | -0.95% | 1,043,000 |
| Jun 25, 2026 | 8.40 | 8.43 | 8.35 | 8.39 | 8.39 | - | 720,170 |
| Jun 24, 2026 | 8.36 | 8.44 | 8.33 | 8.39 | 8.39 | 0.48% | 884,193 |
| Jun 23, 2026 | 8.22 | 8.37 | 8.21 | 8.35 | 8.35 | 1.58% | 1,255,850 |
| Jun 22, 2026 | 8.18 | 8.24 | 8.16 | 8.22 | 8.22 | 0.49% | 563,108 |
| Jun 18, 2026 | 8.28 | 8.28 | 8.15 | 8.18 | 8.18 | -0.85% | 464,300 |
| Jun 17, 2026 | 8.26 | 8.37 | 8.22 | 8.25 | 8.25 | 0.24% | 1,231,700 |
| Jun 16, 2026 | 8.18 | 8.25 | 8.18 | 8.23 | 8.23 | -0.36% | 214,700 |
| Jun 15, 2026 | 8.17 | 8.26 | 8.08 | 8.26 | 8.26 | 1.60% | 604,930 |
| Jun 12, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 2.74% | 353,872 |
| Jun 11, 2026 | 8.18 | 8.21 | 8.16 | 8.20 | 7.91 | -0.12% | 291,567 |
| Jun 10, 2026 | 8.24 | 8.28 | 8.15 | 8.21 | 7.92 | -0.48% | 607,430 |
| Jun 9, 2026 | 8.33 | 8.33 | 8.21 | 8.25 | 7.96 | 0.36% | 168,430 |
| Jun 8, 2026 | 8.16 | 8.27 | 8.13 | 8.22 | 7.93 | 0.49% | 566,245 |
| Jun 5, 2026 | 8.24 | 8.25 | 8.15 | 8.18 | 7.89 | -0.85% | 532,032 |
| Jun 4, 2026 | 8.24 | 8.44 | 8.21 | 8.25 | 7.96 | -0.12% | 1,042,600 |
| Jun 3, 2026 | 8.01 | 8.28 | 8.00 | 8.26 | 7.97 | 3.12% | 1,577,226 |
| Jun 2, 2026 | 7.81 | 8.05 | 7.81 | 8.01 | 7.73 | 2.69% | 741,442 |
| Jun 1, 2026 | 7.83 | 7.86 | 7.79 | 7.80 | 7.53 | - | 134,279 |
| May 29, 2026 | 7.75 | 7.86 | 7.71 | 7.80 | 7.53 | 0.26% | 498,827 |
| May 28, 2026 | 7.88 | 7.90 | 7.75 | 7.78 | 7.51 | -1.52% | 332,700 |
| May 27, 2026 | 7.95 | 7.96 | 7.83 | 7.90 | 7.62 | -0.63% | 754,340 |
| May 26, 2026 | 7.91 | 7.95 | 7.88 | 7.95 | 7.67 | 0.89% | 399,479 |
| May 25, 2026 | 7.83 | 7.96 | 7.83 | 7.88 | 7.60 | -0.13% | 371,915 |
| May 22, 2026 | 7.89 | 7.98 | 7.78 | 7.89 | 7.61 | 0.51% | 352,565 |
| May 21, 2026 | 7.85 | 7.92 | 7.81 | 7.85 | 7.58 | -0.51% | 267,600 |
| May 20, 2026 | 7.74 | 7.92 | 7.71 | 7.89 | 7.61 | 1.94% | 721,890 |
| May 19, 2026 | 7.67 | 7.79 | 7.67 | 7.74 | 7.47 | 0.52% | 197,770 |
| May 18, 2026 | 7.72 | 7.74 | 7.68 | 7.70 | 7.43 | -0.13% | 150,600 |
| May 15, 2026 | 7.80 | 7.82 | 7.67 | 7.71 | 7.44 | 0.13% | 200,073 |
| May 14, 2026 | 7.78 | 7.78 | 7.65 | 7.70 | 7.43 | -1.16% | 391,840 |
| May 13, 2026 | 7.76 | 7.80 | 7.71 | 7.79 | 7.52 | 0.26% | 267,858 |
| May 12, 2026 | 7.80 | 7.83 | 7.75 | 7.77 | 7.50 | -0.89% | 223,000 |
| May 11, 2026 | 7.83 | 7.87 | 7.77 | 7.84 | 7.57 | 0.13% | 216,426 |