CITIC Niya Wine Co., Ltd. (SHA:600084)
China
· Delayed Price · Currency is CNY 7.00
-0.19 (-2.64%)
Mar 9, 2026, 3:00 PM CST
CITIC Niya Wine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.07 | 7.10 | 6.95 | 7.01 | - | -2.50% | 7,179,800 |
| Mar 6, 2026 | 7.01 | 7.22 | 6.98 | 7.19 | 7.19 | 2.57% | 11,196,980 |
| Mar 5, 2026 | 7.06 | 7.16 | 6.94 | 7.01 | 7.01 | 0.72% | 11,871,250 |
| Mar 4, 2026 | 6.84 | 6.99 | 6.71 | 6.96 | 6.96 | 1.02% | 9,658,800 |
| Mar 3, 2026 | 6.69 | 7.05 | 6.64 | 6.89 | 6.89 | 2.99% | 18,528,180 |
| Mar 2, 2026 | 6.81 | 6.83 | 6.61 | 6.69 | 6.69 | -2.62% | 10,724,930 |
| Feb 27, 2026 | 6.79 | 6.88 | 6.74 | 6.87 | 6.87 | 1.18% | 9,488,400 |
| Feb 26, 2026 | 6.90 | 7.01 | 6.72 | 6.79 | 6.79 | -1.16% | 9,422,900 |
| Feb 25, 2026 | 6.84 | 6.90 | 6.76 | 6.87 | 6.87 | 0.59% | 8,356,700 |
| Feb 24, 2026 | 6.77 | 6.90 | 6.66 | 6.83 | 6.83 | 1.64% | 12,071,200 |
| Feb 13, 2026 | 6.78 | 6.85 | 6.70 | 6.72 | 6.72 | 0.15% | 10,367,500 |
| Feb 12, 2026 | 6.89 | 6.90 | 6.66 | 6.71 | 6.71 | -2.89% | 15,973,360 |
| Feb 11, 2026 | 7.16 | 7.16 | 6.83 | 6.91 | 6.91 | -2.26% | 16,010,960 |
| Feb 10, 2026 | 7.20 | 7.22 | 7.00 | 7.07 | 7.07 | -3.42% | 19,201,466 |
| Feb 9, 2026 | 7.20 | 7.38 | 7.13 | 7.32 | 7.32 | 1.10% | 29,484,595 |
| Feb 6, 2026 | 7.62 | 7.64 | 7.06 | 7.24 | 7.24 | -6.22% | 45,380,890 |
| Feb 5, 2026 | 6.84 | 7.72 | 6.84 | 7.72 | 7.72 | 9.97% | 36,214,960 |
| Feb 4, 2026 | 7.43 | 7.51 | 6.90 | 7.02 | 7.02 | -6.15% | 35,658,800 |
| Feb 3, 2026 | 7.37 | 7.90 | 7.37 | 7.48 | 7.48 | -4.71% | 48,059,590 |
| Feb 2, 2026 | 6.92 | 8.01 | 6.77 | 7.85 | 7.85 | 7.83% | 63,634,040 |
| Jan 30, 2026 | 7.28 | 7.28 | 7.13 | 7.28 | 7.28 | 9.97% | 19,974,300 |
| Jan 29, 2026 | 6.62 | 6.62 | 6.46 | 6.62 | 6.62 | 9.97% | 13,385,700 |
| Jan 28, 2026 | 6.04 | 6.04 | 5.89 | 6.02 | 6.02 | -0.33% | 6,036,500 |
| Jan 27, 2026 | 6.16 | 6.18 | 5.96 | 6.04 | 6.04 | -2.11% | 7,446,080 |
| Jan 26, 2026 | 6.37 | 6.38 | 6.10 | 6.17 | 6.17 | -2.68% | 8,169,115 |
| Jan 23, 2026 | 6.31 | 6.35 | 6.22 | 6.34 | 6.34 | 1.44% | 8,731,900 |
| Jan 22, 2026 | 5.92 | 6.31 | 5.90 | 6.25 | 6.25 | 5.57% | 15,615,970 |
| Jan 21, 2026 | 5.84 | 5.97 | 5.83 | 5.92 | 5.92 | 0.85% | 6,903,075 |
| Jan 20, 2026 | 5.89 | 5.90 | 5.83 | 5.87 | 5.87 | -0.51% | 5,743,000 |
| Jan 19, 2026 | 5.74 | 5.94 | 5.73 | 5.90 | 5.90 | 2.08% | 9,998,701 |
| Jan 16, 2026 | 5.68 | 5.82 | 5.61 | 5.78 | 5.78 | 1.76% | 8,142,280 |
| Jan 15, 2026 | 5.66 | 5.75 | 5.59 | 5.68 | 5.68 | 0.18% | 6,297,600 |
| Jan 14, 2026 | 5.70 | 5.75 | 5.60 | 5.67 | 5.67 | -0.53% | 10,889,040 |
| Jan 13, 2026 | 5.56 | 5.84 | 5.50 | 5.70 | 5.70 | 3.64% | 13,773,180 |
| Jan 12, 2026 | 5.30 | 5.50 | 5.29 | 5.50 | 5.50 | 3.58% | 8,805,300 |
| Jan 9, 2026 | 5.27 | 5.33 | 5.23 | 5.31 | 5.31 | 0.76% | 6,559,300 |
| Jan 8, 2026 | 5.27 | 5.29 | 5.24 | 5.27 | 5.27 | -0.19% | 4,333,900 |
| Jan 7, 2026 | 5.29 | 5.31 | 5.24 | 5.28 | 5.28 | - | 4,170,017 |
| Jan 6, 2026 | 5.31 | 5.31 | 5.26 | 5.28 | 5.28 | -0.38% | 3,777,100 |
| Jan 5, 2026 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | 0.95% | 3,832,906 |
| Dec 31, 2025 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | 0.77% | 2,962,118 |
| Dec 30, 2025 | 5.21 | 5.28 | 5.17 | 5.21 | 5.21 | -0.19% | 3,477,400 |
| Dec 29, 2025 | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | -2.06% | 6,161,600 |
| Dec 26, 2025 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | -0.37% | 3,945,200 |
| Dec 25, 2025 | 5.54 | 5.54 | 5.32 | 5.35 | 5.35 | -0.56% | 6,150,700 |
| Dec 24, 2025 | 5.38 | 5.43 | 5.36 | 5.38 | 5.38 | 0.19% | 3,245,002 |
| Dec 23, 2025 | 5.46 | 5.46 | 5.36 | 5.37 | 5.37 | -1.65% | 5,605,402 |
| Dec 22, 2025 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.91% | 3,879,500 |
| Dec 19, 2025 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 1.66% | 5,449,400 |
| Dec 18, 2025 | 5.35 | 5.47 | 5.35 | 5.42 | 5.42 | 1.31% | 5,135,300 |
| Dec 17, 2025 | 5.34 | 5.39 | 5.29 | 5.35 | 5.35 | -0.37% | 4,802,900 |
| Dec 16, 2025 | 5.40 | 5.46 | 5.34 | 5.37 | 5.37 | -0.74% | 4,800,100 |
| Dec 15, 2025 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | 0.19% | 3,075,100 |
| Dec 12, 2025 | 5.44 | 5.51 | 5.37 | 5.40 | 5.40 | -1.28% | 7,237,717 |
| Dec 11, 2025 | 5.44 | 5.61 | 5.43 | 5.47 | 5.47 | - | 9,159,900 |
| Dec 10, 2025 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | -0.36% | 3,424,300 |
| Dec 9, 2025 | 5.50 | 5.54 | 5.42 | 5.49 | 5.49 | -0.54% | 3,975,663 |
| Dec 8, 2025 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | -1.08% | 3,796,463 |
| Dec 5, 2025 | 5.48 | 5.60 | 5.43 | 5.58 | 5.58 | 1.82% | 5,703,800 |
| Dec 4, 2025 | 5.62 | 5.65 | 5.46 | 5.48 | 5.48 | -3.01% | 6,494,400 |
| Dec 3, 2025 | 5.71 | 5.73 | 5.61 | 5.65 | 5.65 | -0.88% | 3,536,394 |
| Dec 2, 2025 | 5.70 | 5.73 | 5.64 | 5.70 | 5.70 | 0.18% | 3,478,321 |
| Dec 1, 2025 | 5.72 | 5.78 | 5.68 | 5.69 | 5.69 | -0.18% | 3,022,800 |
| Nov 28, 2025 | 5.66 | 5.70 | 5.59 | 5.70 | 5.70 | 0.88% | 3,449,300 |
| Nov 27, 2025 | 5.67 | 5.70 | 5.60 | 5.65 | 5.65 | - | 4,364,000 |
| Nov 26, 2025 | 5.74 | 5.80 | 5.64 | 5.65 | 5.65 | -1.22% | 4,984,400 |
| Nov 25, 2025 | 5.70 | 5.76 | 5.69 | 5.72 | 5.72 | - | 4,117,300 |
| Nov 24, 2025 | 5.70 | 5.76 | 5.63 | 5.72 | 5.72 | 1.60% | 5,694,400 |
| Nov 21, 2025 | 5.69 | 5.82 | 5.61 | 5.63 | 5.63 | -1.92% | 6,719,700 |
| Nov 20, 2025 | 5.86 | 5.86 | 5.69 | 5.74 | 5.74 | -0.35% | 4,180,320 |
| Nov 19, 2025 | 5.84 | 5.91 | 5.70 | 5.76 | 5.76 | -2.04% | 6,427,100 |
| Nov 18, 2025 | 5.96 | 5.97 | 5.80 | 5.88 | 5.88 | -0.84% | 5,005,734 |
| Nov 17, 2025 | 5.99 | 6.00 | 5.88 | 5.93 | 5.93 | -0.50% | 5,477,500 |
| Nov 14, 2025 | 5.92 | 6.06 | 5.92 | 5.96 | 5.96 | - | 8,646,900 |
| Nov 13, 2025 | 5.82 | 5.98 | 5.76 | 5.96 | 5.96 | 2.41% | 9,670,034 |
| Nov 12, 2025 | 5.72 | 5.98 | 5.72 | 5.82 | 5.82 | 1.39% | 12,410,500 |
| Nov 11, 2025 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 0.17% | 3,491,277 |
| Nov 10, 2025 | 5.67 | 5.74 | 5.65 | 5.73 | 5.73 | 0.70% | 4,328,800 |
| Nov 7, 2025 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | -0.18% | 3,870,277 |
| Nov 6, 2025 | 5.70 | 5.72 | 5.65 | 5.70 | 5.70 | -0.18% | 4,529,200 |
| Nov 5, 2025 | 5.73 | 5.80 | 5.71 | 5.71 | 5.71 | -0.52% | 5,275,611 |
| Nov 4, 2025 | 5.68 | 5.76 | 5.63 | 5.74 | 5.74 | 0.53% | 9,016,100 |
| Nov 3, 2025 | 5.47 | 5.78 | 5.46 | 5.71 | 5.71 | 5.16% | 13,130,500 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | -0.18% | 5,174,300 |
| Oct 30, 2025 | 5.44 | 5.51 | 5.44 | 5.44 | 5.44 | -0.55% | 4,597,600 |
| Oct 29, 2025 | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | -1.62% | 4,774,800 |
| Oct 28, 2025 | 5.54 | 5.61 | 5.53 | 5.56 | 5.56 | -0.36% | 3,443,400 |
| Oct 27, 2025 | 5.65 | 5.65 | 5.50 | 5.58 | 5.58 | -0.89% | 5,416,600 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.61 | 5.63 | 5.63 | -1.92% | 5,510,600 |
| Oct 23, 2025 | 5.65 | 5.78 | 5.65 | 5.74 | 5.74 | 2.14% | 7,223,339 |
| Oct 22, 2025 | 5.57 | 5.70 | 5.57 | 5.62 | 5.62 | 0.54% | 6,191,201 |
| Oct 21, 2025 | 5.47 | 5.61 | 5.44 | 5.59 | 5.59 | 2.01% | 6,547,601 |
| Oct 20, 2025 | 5.50 | 5.55 | 5.45 | 5.48 | 5.48 | -0.36% | 4,856,800 |
| Oct 17, 2025 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | -0.54% | 4,415,000 |
| Oct 16, 2025 | 5.50 | 5.57 | 5.47 | 5.53 | 5.53 | 0.36% | 4,433,900 |
| Oct 15, 2025 | 5.44 | 5.62 | 5.44 | 5.51 | 5.51 | 0.73% | 8,587,700 |
| Oct 14, 2025 | 5.41 | 5.56 | 5.35 | 5.47 | 5.47 | 1.30% | 9,984,600 |
| Oct 13, 2025 | 5.28 | 5.45 | 5.23 | 5.40 | 5.40 | -0.74% | 6,900,152 |
| Oct 10, 2025 | 5.59 | 5.59 | 5.42 | 5.44 | 5.44 | -1.45% | 6,354,700 |
| Oct 9, 2025 | 5.42 | 5.55 | 5.38 | 5.52 | 5.52 | 2.41% | 10,221,000 |