FuJian YanJing HuiQuan Brewery Co.,Ltd (SHA:600573)
China
· Delayed Price · Currency is CNY 13.65
+0.22 (1.64%)
Apr 29, 2026, 10:15 AM CST
SHA:600573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.17 | 13.56 | 13.10 | 13.43 | 13.43 | 1.13% | 13,525,471 |
| Apr 27, 2026 | 12.94 | 13.66 | 12.92 | 13.28 | 13.28 | 3.43% | 14,896,227 |
| Apr 24, 2026 | 13.08 | 13.08 | 12.71 | 12.84 | 12.84 | -0.16% | 11,215,100 |
| Apr 23, 2026 | 12.69 | 13.23 | 12.69 | 12.86 | 12.86 | 1.42% | 17,094,199 |
| Apr 22, 2026 | 12.70 | 12.96 | 12.62 | 12.68 | 12.68 | 1.20% | 14,340,200 |
| Apr 21, 2026 | 12.49 | 12.63 | 12.36 | 12.53 | 12.53 | 0.08% | 8,699,000 |
| Apr 20, 2026 | 12.22 | 12.56 | 12.10 | 12.52 | 12.52 | 2.96% | 11,541,160 |
| Apr 17, 2026 | 12.18 | 12.33 | 11.88 | 12.16 | 12.16 | -1.06% | 12,019,201 |
| Apr 16, 2026 | 11.75 | 12.34 | 11.55 | 12.29 | 12.29 | 4.68% | 15,435,610 |
| Apr 15, 2026 | 11.69 | 12.00 | 11.58 | 11.74 | 11.74 | 0.51% | 9,998,651 |
| Apr 14, 2026 | 12.23 | 12.24 | 11.55 | 11.68 | 11.68 | -3.55% | 12,817,200 |
| Apr 13, 2026 | 12.75 | 12.75 | 11.95 | 12.11 | 12.11 | -4.87% | 16,291,750 |
| Apr 10, 2026 | 12.74 | 12.88 | 12.55 | 12.73 | 12.73 | 0.24% | 9,714,544 |
| Apr 9, 2026 | 12.52 | 13.09 | 12.52 | 12.70 | 12.70 | 0.71% | 11,093,600 |
| Apr 8, 2026 | 12.59 | 12.71 | 12.45 | 12.61 | 12.61 | 0.88% | 10,213,910 |
| Apr 7, 2026 | 12.15 | 12.51 | 11.96 | 12.50 | 12.50 | 2.88% | 10,988,650 |
| Apr 3, 2026 | 12.42 | 12.50 | 12.10 | 12.15 | 12.15 | -0.08% | 9,331,400 |
| Apr 2, 2026 | 12.19 | 12.30 | 12.10 | 12.16 | 12.16 | -0.65% | 5,940,710 |
| Apr 1, 2026 | 12.15 | 12.32 | 12.08 | 12.24 | 12.24 | 0.82% | 5,784,300 |
| Mar 31, 2026 | 12.22 | 12.43 | 12.08 | 12.14 | 12.14 | - | 6,067,600 |
| Mar 30, 2026 | 11.80 | 12.16 | 11.80 | 12.14 | 12.14 | 1.00% | 6,167,000 |
| Mar 27, 2026 | 11.58 | 12.16 | 11.52 | 12.02 | 12.02 | 3.09% | 6,585,901 |
| Mar 26, 2026 | 11.69 | 11.88 | 11.58 | 11.66 | 11.66 | -0.26% | 5,260,779 |
| Mar 25, 2026 | 11.32 | 11.73 | 11.32 | 11.69 | 11.69 | 2.90% | 6,994,600 |
| Mar 24, 2026 | 11.19 | 11.40 | 10.93 | 11.36 | 11.36 | 4.22% | 7,991,300 |
| Mar 23, 2026 | 11.73 | 11.73 | 10.83 | 10.90 | 10.90 | -8.71% | 13,389,780 |
| Mar 20, 2026 | 12.26 | 12.36 | 11.89 | 11.94 | 11.94 | -2.53% | 7,386,763 |
| Mar 19, 2026 | 12.46 | 12.63 | 12.21 | 12.25 | 12.25 | -2.55% | 6,256,200 |
| Mar 18, 2026 | 12.45 | 12.61 | 12.39 | 12.57 | 12.57 | 0.88% | 5,237,340 |
| Mar 17, 2026 | 12.63 | 12.75 | 12.41 | 12.46 | 12.46 | -1.50% | 8,531,683 |
| Mar 16, 2026 | 12.50 | 12.71 | 12.48 | 12.65 | 12.65 | 1.36% | 10,382,309 |
| Mar 13, 2026 | 12.19 | 12.58 | 12.16 | 12.48 | 12.48 | 2.38% | 11,095,330 |
| Mar 12, 2026 | 12.18 | 12.29 | 12.12 | 12.19 | 12.19 | -0.16% | 5,828,100 |
| Mar 11, 2026 | 12.24 | 12.25 | 12.08 | 12.21 | 12.21 | -0.25% | 4,063,279 |
| Mar 10, 2026 | 11.97 | 12.24 | 11.97 | 12.24 | 12.24 | 2.43% | 5,993,200 |
| Mar 9, 2026 | 12.01 | 12.08 | 11.90 | 11.95 | 11.95 | -1.32% | 5,337,800 |
| 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 |