Skip to main content
Hebei Yangyuan ZhiHui Beverage Co., Ltd. (SHA:603156)
China flag China · Delayed Price · Currency is CNY
30.91
+0.86 (2.86%)
Mar 10, 2026, 11:25 AM CST

SHA:603156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202630.3531.1830.1430.91-2.86%3,884,600
Mar 9, 202630.7331.1929.6330.0530.05-3.87%8,715,653
Mar 6, 202629.8231.4829.5231.2631.264.55%7,240,095
Mar 5, 202630.5930.5929.6629.9029.90-0.33%4,345,203
Mar 4, 202629.6230.7029.6030.0030.000.13%5,485,347
Mar 3, 202630.7031.1129.7529.9629.96-2.98%6,515,711
Mar 2, 202629.9331.6029.9330.8830.881.81%7,400,634
Feb 27, 202630.0530.6029.8630.3330.330.33%5,134,656
Feb 26, 202629.9030.7129.7130.2330.231.10%6,448,343
Feb 25, 202629.7530.2629.4029.9029.900.47%6,113,866
Feb 24, 202631.7731.9829.5429.7629.76-5.28%13,527,900
Feb 13, 202630.8032.7630.1231.4231.422.35%15,442,030
Feb 12, 202630.5230.8530.3230.7030.701.15%5,073,956
Feb 11, 202630.3930.7530.2130.3530.350.46%4,423,686
Feb 10, 202630.3630.4629.9530.2130.21-0.82%3,386,210
Feb 9, 202630.4430.8330.3330.4630.460.69%4,819,524
Feb 6, 202630.1030.7629.9230.2530.25-0.49%5,393,220
Feb 5, 202630.3630.6630.0330.4030.40-0.30%5,106,280
Feb 4, 202630.3530.5629.9130.4930.490.43%5,215,254
Feb 3, 202630.4330.7629.7530.3630.361.74%8,446,196
Feb 2, 202631.1131.3529.7229.8429.84-5.78%11,738,740
Jan 30, 202631.3731.8230.4331.6731.672.96%11,625,280
Jan 29, 202631.5031.7630.4230.7630.76-1.94%9,778,586
Jan 28, 202631.9432.4831.1931.3731.37-1.75%9,107,740
Jan 27, 202632.5133.1931.8531.9331.93-2.09%9,536,726
Jan 26, 202633.2034.5032.5032.6132.61-3.69%9,987,258
Jan 23, 202633.8833.9932.8433.8633.861.93%10,887,330
Jan 22, 202635.0135.8833.0033.2233.22-3.79%11,393,050
Jan 21, 202634.0635.2233.7634.5334.530.23%9,597,555
Jan 20, 202634.0035.3633.3034.4534.451.62%11,630,240
Jan 19, 202632.9035.5532.7733.9033.900.27%14,640,960
Jan 16, 202632.3234.5531.6833.8133.815.33%13,992,353
Jan 15, 202633.1533.4731.9232.1032.10-3.17%9,146,237
Jan 14, 202632.6034.1532.6033.1533.151.62%13,419,350
Jan 13, 202632.6033.6832.3532.6232.62-1.12%11,225,375
Jan 12, 202632.5034.2932.3532.9932.99-0.03%12,160,979
Jan 9, 202631.4133.3531.0233.0033.005.30%14,733,530
Jan 8, 202630.9231.6830.0031.3431.340.80%15,729,700
Jan 7, 202628.6631.4428.6431.0931.098.78%24,744,010
Jan 6, 202627.8628.7227.7728.5828.582.00%11,752,876
Jan 5, 202628.7429.0527.9028.0228.02-2.54%16,673,300
Dec 31, 202527.5028.7526.6128.7528.759.98%19,378,040
Dec 30, 202526.1226.2825.9626.1426.14-3,133,315
Dec 29, 202526.8326.8326.0226.1426.14-1.73%5,098,174
Dec 26, 202527.0727.0726.3626.6026.60-2.28%5,664,660
Dec 25, 202526.9027.5426.8127.2227.221.19%5,388,100
Dec 24, 202525.8827.2325.7426.9026.903.46%6,595,859
Dec 23, 202526.1926.3525.9126.0026.00-0.65%2,461,623
Dec 22, 202525.8826.3025.8526.1726.170.50%3,484,720
Dec 19, 202525.6226.1625.5726.0426.041.92%4,399,316
Dec 18, 202525.7025.9025.5325.5525.55-0.89%3,082,390
Dec 17, 202525.5525.9425.2825.7825.780.90%4,371,916
Dec 16, 202525.9726.2225.5025.5525.55-1.69%3,832,009
Dec 15, 202525.7926.4125.7925.9925.990.35%6,460,998
Dec 12, 202525.8826.1025.4725.9025.900.04%9,477,566
Dec 11, 202527.0727.3125.8025.8925.89-4.99%10,985,953
Dec 10, 202527.8128.2927.1627.2527.25-2.47%8,395,437
Dec 9, 202527.6828.1227.6827.9427.940.47%5,281,248
Dec 8, 202527.6028.1727.1527.8127.810.32%6,683,060
Dec 5, 202527.5227.8727.1627.7227.720.76%5,446,950
Dec 4, 202527.3528.0027.1827.5127.510.73%6,060,149
Dec 3, 202527.6327.7827.2327.3127.31-1.23%3,068,419
Dec 2, 202527.5727.7727.3527.6527.650.14%3,951,164
Dec 1, 202527.1327.6226.9227.6127.611.51%6,153,673
Nov 28, 202526.6427.3226.4727.2027.201.80%4,764,164
Nov 27, 202526.7027.1626.5326.7226.720.45%4,342,964
Nov 26, 202526.4826.6926.3126.6026.600.53%4,111,040
Nov 25, 202526.7826.9426.3826.4626.46-0.75%5,691,199
Nov 24, 202526.7327.2026.4226.6626.66-4,725,215
Nov 21, 202527.0127.8026.6626.6626.66-2.59%7,227,547
Nov 20, 202528.0228.2427.0027.3727.37-3.18%8,838,685
Nov 19, 202527.5928.5027.5528.2728.271.58%8,690,992
Nov 18, 202527.3127.9827.1027.8327.831.38%6,068,156
Nov 17, 202527.5027.8827.1427.4527.45-0.65%5,060,408
Nov 14, 202527.3828.1027.2227.6327.630.07%5,975,543
Nov 13, 202527.3227.9026.9627.6127.610.25%6,191,596
Nov 12, 202527.4828.3127.2327.5427.540.22%9,159,166
Nov 11, 202527.9928.1027.3827.4827.48-1.29%7,459,552
Nov 10, 202527.3127.9527.2027.8427.842.69%9,298,302
Nov 7, 202527.4627.5127.0127.1127.11-1.45%4,729,001
Nov 6, 202527.0127.9626.9927.5127.511.29%6,160,179
Nov 5, 202526.8927.2626.7727.1627.16-0.69%5,380,099
Nov 4, 202528.0228.0227.1927.3527.35-2.77%7,808,910
Nov 3, 202527.8828.3227.8128.1328.13-6,429,634
Oct 31, 202528.4828.7528.1028.1328.130.04%7,467,291
Oct 30, 202528.6028.7527.7028.1228.12-1.54%8,998,080
Oct 29, 202528.5928.7928.3528.5628.56-0.83%8,962,572
Oct 28, 202529.7029.9628.5528.8028.80-3.84%15,918,420
Oct 27, 202530.1030.8028.9929.9529.951.49%19,104,200
Oct 24, 202529.2330.4529.0829.5129.510.37%16,066,930
Oct 23, 202531.0031.0028.6029.4029.40-5.62%18,319,950
Oct 22, 202529.0832.6529.0731.1531.154.92%26,538,660
Oct 21, 202529.0030.5228.8629.6929.69-17,934,690
Oct 20, 202529.3330.1228.9129.6929.693.38%17,720,280
Oct 17, 202528.9529.7328.6328.7228.72-1.03%16,941,280
Oct 16, 202529.3530.5728.8529.0229.02-1.16%23,222,430
Oct 15, 202530.0230.8529.0129.3629.36-4.08%21,637,910
Oct 14, 202531.4032.4329.8030.6130.61-2.05%27,126,170
Oct 13, 202532.6032.6030.9831.2531.25-9.21%30,714,080
Oct 10, 202530.1534.4230.1534.4234.4210.00%37,766,500