FuJian YanJing HuiQuan Brewery Co.,Ltd (SHA:600573)
China
· Delayed Price · Currency is CNY 12.11
+0.31 (2.63%)
At close: Mar 6, 2026
SHA:600573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.77 | 12.11 | 11.76 | 12.11 | 12.11 | 2.63% | 7,145,501 |
| Mar 5, 2026 | 11.89 | 12.00 | 11.75 | 11.80 | 11.80 | -0.25% | 5,118,400 |
| Mar 4, 2026 | 11.80 | 11.95 | 11.62 | 11.83 | 11.83 | 0.34% | 6,708,700 |
| Mar 3, 2026 | 11.81 | 12.05 | 11.76 | 11.79 | 11.79 | -0.25% | 8,801,800 |
| Mar 2, 2026 | 12.10 | 12.15 | 11.74 | 11.82 | 11.82 | -3.51% | 8,730,001 |
| Feb 27, 2026 | 12.13 | 12.25 | 12.09 | 12.25 | 12.25 | 0.82% | 5,022,133 |
| Feb 26, 2026 | 12.18 | 12.25 | 12.08 | 12.15 | 12.15 | 0.25% | 4,969,200 |
| Feb 25, 2026 | 12.17 | 12.32 | 12.08 | 12.12 | 12.12 | -0.41% | 6,103,529 |
| Feb 24, 2026 | 11.95 | 12.21 | 11.93 | 12.17 | 12.17 | 2.27% | 5,857,001 |
| Feb 13, 2026 | 11.95 | 12.08 | 11.88 | 11.90 | 11.90 | -0.34% | 4,221,900 |
| Feb 12, 2026 | 12.10 | 12.20 | 11.92 | 11.94 | 11.94 | -1.40% | 8,760,400 |
| Feb 11, 2026 | 12.15 | 12.17 | 12.02 | 12.11 | 12.11 | -0.57% | 5,725,100 |
| Feb 10, 2026 | 12.14 | 12.22 | 12.03 | 12.18 | 12.18 | 0.74% | 6,603,100 |
| Feb 9, 2026 | 12.14 | 12.19 | 12.02 | 12.09 | 12.09 | - | 7,997,098 |
| Feb 6, 2026 | 12.19 | 12.27 | 12.04 | 12.09 | 12.09 | -0.98% | 8,416,950 |
| Feb 5, 2026 | 11.95 | 12.50 | 11.88 | 12.21 | 12.21 | 2.18% | 15,588,070 |
| Feb 4, 2026 | 11.75 | 11.97 | 11.70 | 11.95 | 11.95 | 1.53% | 7,517,702 |
| Feb 3, 2026 | 11.84 | 11.93 | 11.64 | 11.77 | 11.77 | -0.25% | 8,575,991 |
| Feb 2, 2026 | 11.75 | 12.02 | 11.72 | 11.80 | 11.80 | 0.25% | 11,970,200 |
| Jan 30, 2026 | 12.16 | 12.16 | 11.65 | 11.77 | 11.77 | -3.60% | 12,973,800 |
| Jan 29, 2026 | 11.74 | 12.21 | 11.65 | 12.21 | 12.21 | 3.56% | 13,291,600 |
| Jan 28, 2026 | 11.89 | 11.96 | 11.72 | 11.79 | 11.79 | -0.76% | 5,191,800 |
| Jan 27, 2026 | 12.03 | 12.03 | 11.70 | 11.88 | 11.88 | -1.57% | 6,498,400 |
| Jan 26, 2026 | 12.16 | 12.16 | 11.92 | 12.07 | 12.07 | -0.74% | 6,282,219 |
| Jan 23, 2026 | 12.16 | 12.19 | 12.08 | 12.16 | 12.16 | 0.16% | 5,180,700 |
| Jan 22, 2026 | 12.00 | 12.18 | 11.96 | 12.14 | 12.14 | 1.00% | 6,971,700 |
| Jan 21, 2026 | 11.95 | 12.06 | 11.84 | 12.02 | 12.02 | -0.33% | 5,777,800 |
| Jan 20, 2026 | 11.91 | 12.06 | 11.86 | 12.06 | 12.06 | 0.84% | 7,462,100 |
| Jan 19, 2026 | 11.75 | 12.01 | 11.71 | 11.96 | 11.96 | 2.13% | 9,940,402 |
| Jan 16, 2026 | 11.86 | 11.88 | 11.69 | 11.71 | 11.71 | -1.01% | 6,958,900 |
| Jan 15, 2026 | 11.82 | 11.94 | 11.81 | 11.83 | 11.83 | -0.67% | 6,375,418 |
| Jan 14, 2026 | 12.03 | 12.13 | 11.75 | 11.91 | 11.91 | -1.00% | 12,012,550 |
| Jan 13, 2026 | 12.15 | 12.22 | 11.99 | 12.03 | 12.03 | -0.91% | 10,397,010 |
| Jan 12, 2026 | 11.90 | 12.15 | 11.88 | 12.14 | 12.14 | 1.76% | 11,454,200 |
| Jan 9, 2026 | 11.89 | 12.00 | 11.84 | 11.93 | 11.93 | - | 9,031,544 |
| Jan 8, 2026 | 11.78 | 11.99 | 11.77 | 11.93 | 11.93 | 0.59% | 8,549,421 |
| Jan 7, 2026 | 11.84 | 11.98 | 11.75 | 11.86 | 11.86 | 0.08% | 9,586,500 |
| Jan 6, 2026 | 11.92 | 11.94 | 11.80 | 11.85 | 11.85 | -0.59% | 10,886,800 |
| Jan 5, 2026 | 11.90 | 12.00 | 11.82 | 11.92 | 11.92 | -0.08% | 9,073,710 |
| Dec 31, 2025 | 12.00 | 12.04 | 11.65 | 11.93 | 11.93 | -0.58% | 11,930,650 |
| Dec 30, 2025 | 12.22 | 12.29 | 11.96 | 12.00 | 12.00 | -1.56% | 10,760,400 |
| Dec 29, 2025 | 12.55 | 12.61 | 12.14 | 12.19 | 12.19 | -3.33% | 14,298,750 |
| Dec 26, 2025 | 12.90 | 12.90 | 12.54 | 12.61 | 12.61 | -2.85% | 17,577,240 |
| Dec 25, 2025 | 13.10 | 13.34 | 12.53 | 12.98 | 12.98 | 0.08% | 24,091,500 |
| Dec 24, 2025 | 12.87 | 13.08 | 12.80 | 12.97 | 12.97 | 0.31% | 15,382,040 |
| Dec 23, 2025 | 12.89 | 13.27 | 12.70 | 12.93 | 12.93 | -0.31% | 22,650,210 |
| Dec 22, 2025 | 12.96 | 13.24 | 12.78 | 12.97 | 12.97 | -0.77% | 26,547,840 |
| Dec 19, 2025 | 12.21 | 13.40 | 12.15 | 13.07 | 13.07 | 7.04% | 34,799,220 |
| Dec 18, 2025 | 11.96 | 12.44 | 11.89 | 12.21 | 12.21 | 2.18% | 19,605,704 |
| Dec 17, 2025 | 12.37 | 12.48 | 11.80 | 11.95 | 11.95 | -4.25% | 24,627,440 |
| Dec 16, 2025 | 12.12 | 13.20 | 12.12 | 12.48 | 12.48 | 3.23% | 33,303,200 |
| Dec 15, 2025 | 12.00 | 12.40 | 11.92 | 12.09 | 12.09 | 2.03% | 23,667,940 |
| Dec 12, 2025 | 12.50 | 12.66 | 11.85 | 11.85 | 11.85 | -6.62% | 32,729,605 |
| Dec 11, 2025 | 13.34 | 13.60 | 12.67 | 12.69 | 12.69 | -9.87% | 50,056,470 |
| Dec 10, 2025 | 15.00 | 15.59 | 14.03 | 14.08 | 14.08 | -0.64% | 66,757,700 |
| Dec 9, 2025 | 12.87 | 14.17 | 12.64 | 14.17 | 14.17 | 10.02% | 40,029,680 |
| Dec 8, 2025 | 12.79 | 13.22 | 12.55 | 12.88 | 12.88 | 2.30% | 20,036,850 |
| Dec 5, 2025 | 12.32 | 12.95 | 12.15 | 12.59 | 12.59 | 2.19% | 20,125,424 |
| Dec 4, 2025 | 12.69 | 12.79 | 12.31 | 12.32 | 12.32 | -2.99% | 15,738,940 |
| Dec 3, 2025 | 12.81 | 12.94 | 12.51 | 12.70 | 12.70 | -1.93% | 32,725,350 |
| Dec 2, 2025 | 12.21 | 13.42 | 12.12 | 12.95 | 12.95 | 6.15% | 40,304,780 |
| Dec 1, 2025 | 12.14 | 12.56 | 12.02 | 12.20 | 12.20 | 0.41% | 7,480,000 |
| Nov 28, 2025 | 12.00 | 12.25 | 11.78 | 12.15 | 12.15 | 2.10% | 5,114,900 |
| Nov 27, 2025 | 11.83 | 12.10 | 11.74 | 11.90 | 11.90 | 0.85% | 4,535,700 |
| Nov 26, 2025 | 11.89 | 12.10 | 11.66 | 11.80 | 11.80 | -0.17% | 4,599,801 |
| Nov 25, 2025 | 11.73 | 11.93 | 11.58 | 11.82 | 11.82 | 1.55% | 2,895,401 |
| Nov 24, 2025 | 11.65 | 11.85 | 11.62 | 11.64 | 11.64 | 0.26% | 3,695,600 |
| Nov 21, 2025 | 12.00 | 12.14 | 11.61 | 11.61 | 11.61 | -3.49% | 3,780,100 |
| Nov 20, 2025 | 12.11 | 12.19 | 11.88 | 12.03 | 12.03 | -0.66% | 4,126,700 |
| Nov 19, 2025 | 12.18 | 12.33 | 12.11 | 12.11 | 12.11 | -0.33% | 3,501,600 |
| Nov 18, 2025 | 12.41 | 12.53 | 12.10 | 12.15 | 12.15 | -2.41% | 5,143,800 |
| Nov 17, 2025 | 12.29 | 12.55 | 12.22 | 12.45 | 12.45 | 1.30% | 5,734,200 |
| Nov 14, 2025 | 12.21 | 12.48 | 12.21 | 12.29 | 12.29 | -0.32% | 6,097,400 |
| Nov 13, 2025 | 12.16 | 12.51 | 11.97 | 12.33 | 12.33 | 1.57% | 6,737,800 |
| Nov 12, 2025 | 12.02 | 12.22 | 12.02 | 12.14 | 12.14 | 0.66% | 6,153,375 |
| Nov 11, 2025 | 12.16 | 12.16 | 11.79 | 12.06 | 12.06 | 0.75% | 6,109,699 |
| Nov 10, 2025 | 11.66 | 12.16 | 11.57 | 11.97 | 11.97 | 2.75% | 7,693,710 |
| Nov 7, 2025 | 11.63 | 11.77 | 11.63 | 11.65 | 11.65 | -0.26% | 3,316,300 |
| Nov 6, 2025 | 11.80 | 11.83 | 11.53 | 11.68 | 11.68 | -1.02% | 5,863,700 |
| Nov 5, 2025 | 11.44 | 12.20 | 11.44 | 11.80 | 11.80 | 2.34% | 9,061,266 |
| Nov 4, 2025 | 11.50 | 11.68 | 11.40 | 11.53 | 11.53 | 0.26% | 2,877,201 |
| Nov 3, 2025 | 11.39 | 11.57 | 11.39 | 11.50 | 11.50 | 0.79% | 3,969,700 |
| Oct 31, 2025 | 11.35 | 11.47 | 11.25 | 11.41 | 11.41 | 1.06% | 3,743,875 |
| Oct 30, 2025 | 11.44 | 11.53 | 11.29 | 11.29 | 11.29 | -1.48% | 3,374,100 |
| Oct 29, 2025 | 11.74 | 11.74 | 11.24 | 11.46 | 11.46 | -2.39% | 6,078,418 |
| Oct 28, 2025 | 11.62 | 11.99 | 11.56 | 11.74 | 11.74 | 1.03% | 6,765,210 |
| Oct 27, 2025 | 11.65 | 11.69 | 11.46 | 11.62 | 11.62 | 0.69% | 3,902,900 |
| Oct 24, 2025 | 11.77 | 11.79 | 11.54 | 11.54 | 11.54 | -2.29% | 4,630,400 |
| Oct 23, 2025 | 11.69 | 11.85 | 11.67 | 11.81 | 11.81 | 0.43% | 3,649,801 |
| Oct 22, 2025 | 11.69 | 11.87 | 11.65 | 11.76 | 11.76 | 0.51% | 4,228,956 |
| Oct 21, 2025 | 11.85 | 11.95 | 11.63 | 11.70 | 11.70 | -1.68% | 4,400,257 |
| Oct 20, 2025 | 11.65 | 11.90 | 11.44 | 11.90 | 11.90 | 2.15% | 6,302,644 |
| Oct 17, 2025 | 11.66 | 11.73 | 11.50 | 11.65 | 11.65 | -0.51% | 2,681,828 |
| Oct 16, 2025 | 11.67 | 11.77 | 11.62 | 11.71 | 11.71 | 0.26% | 2,184,600 |
| Oct 15, 2025 | 11.53 | 11.74 | 11.45 | 11.68 | 11.68 | 1.48% | 3,577,600 |
| Oct 14, 2025 | 11.43 | 11.57 | 11.35 | 11.51 | 11.51 | 0.61% | 2,535,600 |
| Oct 13, 2025 | 11.30 | 11.48 | 11.10 | 11.44 | 11.44 | -0.78% | 2,862,900 |
| Oct 10, 2025 | 11.36 | 11.56 | 11.33 | 11.53 | 11.53 | 1.41% | 2,644,683 |
| Oct 9, 2025 | 11.43 | 11.46 | 11.24 | 11.37 | 11.37 | -0.26% | 2,256,296 |
| Sep 30, 2025 | 11.38 | 11.52 | 11.38 | 11.40 | 11.40 | -0.18% | 1,830,010 |