Hebei Yangyuan ZhiHui Beverage Co., Ltd. (SHA:603156)
China
· Delayed Price · Currency is CNY 27.72
+0.21 (0.76%)
Dec 5, 2025, 3:00 PM CST
SHA:603156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.52 | 27.87 | 27.16 | 27.72 | 27.72 | 0.76% | 5,446,950 |
| Dec 4, 2025 | 27.35 | 28.00 | 27.18 | 27.51 | 27.51 | 0.73% | 6,060,149 |
| Dec 3, 2025 | 27.63 | 27.78 | 27.23 | 27.31 | 27.31 | -1.23% | 3,068,419 |
| Dec 2, 2025 | 27.57 | 27.77 | 27.35 | 27.65 | 27.65 | 0.14% | 3,951,164 |
| Dec 1, 2025 | 27.13 | 27.62 | 26.92 | 27.61 | 27.61 | 1.51% | 6,153,673 |
| Nov 28, 2025 | 26.64 | 27.32 | 26.47 | 27.20 | 27.20 | 1.80% | 4,764,164 |
| Nov 27, 2025 | 26.70 | 27.16 | 26.53 | 26.72 | 26.72 | 0.45% | 4,342,964 |
| Nov 26, 2025 | 26.48 | 26.69 | 26.31 | 26.60 | 26.60 | 0.53% | 4,111,040 |
| Nov 25, 2025 | 26.78 | 26.94 | 26.38 | 26.46 | 26.46 | -0.75% | 5,691,199 |
| Nov 24, 2025 | 26.73 | 27.20 | 26.42 | 26.66 | 26.66 | - | 4,725,215 |
| Nov 21, 2025 | 27.01 | 27.80 | 26.66 | 26.66 | 26.66 | -2.59% | 7,227,547 |
| Nov 20, 2025 | 28.02 | 28.24 | 27.00 | 27.37 | 27.37 | -3.18% | 8,838,685 |
| Nov 19, 2025 | 27.59 | 28.50 | 27.55 | 28.27 | 28.27 | 1.58% | 8,690,992 |
| Nov 18, 2025 | 27.31 | 27.98 | 27.10 | 27.83 | 27.83 | 1.38% | 6,068,156 |
| Nov 17, 2025 | 27.50 | 27.88 | 27.14 | 27.45 | 27.45 | -0.65% | 5,060,408 |
| Nov 14, 2025 | 27.38 | 28.10 | 27.22 | 27.63 | 27.63 | 0.07% | 5,975,543 |
| Nov 13, 2025 | 27.32 | 27.90 | 26.96 | 27.61 | 27.61 | 0.25% | 6,191,596 |
| Nov 12, 2025 | 27.48 | 28.31 | 27.23 | 27.54 | 27.54 | 0.22% | 9,159,166 |
| Nov 11, 2025 | 27.99 | 28.10 | 27.38 | 27.48 | 27.48 | -1.29% | 7,459,552 |
| Nov 10, 2025 | 27.31 | 27.95 | 27.20 | 27.84 | 27.84 | 2.69% | 9,298,302 |
| Nov 7, 2025 | 27.46 | 27.51 | 27.01 | 27.11 | 27.11 | -1.45% | 4,729,001 |
| Nov 6, 2025 | 27.01 | 27.96 | 26.99 | 27.51 | 27.51 | 1.29% | 6,160,179 |
| Nov 5, 2025 | 26.89 | 27.26 | 26.77 | 27.16 | 27.16 | -0.69% | 5,380,099 |
| Nov 4, 2025 | 28.02 | 28.02 | 27.19 | 27.35 | 27.35 | -2.77% | 7,808,910 |
| Nov 3, 2025 | 27.88 | 28.32 | 27.81 | 28.13 | 28.13 | - | 6,429,634 |
| Oct 31, 2025 | 28.48 | 28.75 | 28.10 | 28.13 | 28.13 | 0.04% | 7,467,291 |
| Oct 30, 2025 | 28.60 | 28.75 | 27.70 | 28.12 | 28.12 | -1.54% | 8,998,080 |
| Oct 29, 2025 | 28.59 | 28.79 | 28.35 | 28.56 | 28.56 | -0.83% | 8,962,572 |
| Oct 28, 2025 | 29.70 | 29.96 | 28.55 | 28.80 | 28.80 | -3.84% | 15,918,420 |
| Oct 27, 2025 | 30.10 | 30.80 | 28.99 | 29.95 | 29.95 | 1.49% | 19,104,200 |
| Oct 24, 2025 | 29.23 | 30.45 | 29.08 | 29.51 | 29.51 | 0.37% | 16,066,930 |
| Oct 23, 2025 | 31.00 | 31.00 | 28.60 | 29.40 | 29.40 | -5.62% | 18,319,950 |
| Oct 22, 2025 | 29.08 | 32.65 | 29.07 | 31.15 | 31.15 | 4.92% | 26,538,660 |
| Oct 21, 2025 | 29.00 | 30.52 | 28.86 | 29.69 | 29.69 | - | 17,934,690 |
| Oct 20, 2025 | 29.33 | 30.12 | 28.91 | 29.69 | 29.69 | 3.38% | 17,720,280 |
| Oct 17, 2025 | 28.95 | 29.73 | 28.63 | 28.72 | 28.72 | -1.03% | 16,941,280 |
| Oct 16, 2025 | 29.35 | 30.57 | 28.85 | 29.02 | 29.02 | -1.16% | 23,222,430 |
| Oct 15, 2025 | 30.02 | 30.85 | 29.01 | 29.36 | 29.36 | -4.08% | 21,637,910 |
| Oct 14, 2025 | 31.40 | 32.43 | 29.80 | 30.61 | 30.61 | -2.05% | 27,126,170 |
| Oct 13, 2025 | 32.60 | 32.60 | 30.98 | 31.25 | 31.25 | -9.21% | 30,714,080 |
| Oct 10, 2025 | 30.15 | 34.42 | 30.15 | 34.42 | 34.42 | 10.00% | 37,766,500 |
| Oct 9, 2025 | 30.12 | 32.42 | 29.61 | 31.29 | 31.29 | 6.18% | 32,809,300 |
| Sep 30, 2025 | 29.25 | 32.59 | 28.63 | 29.47 | 29.47 | -2.74% | 32,918,070 |
| Sep 29, 2025 | 30.09 | 30.95 | 27.88 | 30.30 | 30.30 | 7.68% | 44,618,530 |
| Sep 26, 2025 | 28.14 | 28.14 | 27.77 | 28.14 | 28.14 | 10.01% | 15,216,910 |
| Sep 25, 2025 | 24.40 | 25.58 | 24.30 | 25.58 | 25.58 | 10.02% | 9,996,375 |
| Sep 24, 2025 | 21.22 | 23.25 | 21.07 | 23.25 | 23.25 | 9.98% | 14,104,420 |
| Sep 23, 2025 | 21.11 | 21.27 | 20.83 | 21.14 | 21.14 | 0.14% | 3,146,902 |
| Sep 22, 2025 | 21.27 | 21.50 | 21.06 | 21.11 | 21.11 | -0.61% | 2,279,451 |
| Sep 19, 2025 | 21.01 | 21.29 | 20.98 | 21.24 | 21.24 | 0.81% | 2,165,375 |
| Sep 18, 2025 | 21.35 | 21.44 | 20.99 | 21.07 | 21.07 | -1.27% | 3,948,017 |
| Sep 17, 2025 | 21.21 | 21.40 | 21.11 | 21.34 | 21.34 | 0.52% | 2,850,737 |
| Sep 16, 2025 | 21.30 | 21.39 | 21.21 | 21.23 | 21.23 | -0.28% | 1,969,010 |
| Sep 15, 2025 | 21.48 | 21.48 | 21.26 | 21.29 | 21.29 | -3.53% | 3,102,417 |
| Sep 12, 2025 | 22.40 | 22.54 | 22.06 | 22.07 | 21.57 | -1.47% | 3,616,133 |
| Sep 11, 2025 | 22.02 | 22.43 | 21.88 | 22.40 | 21.89 | 1.82% | 4,129,021 |
| Sep 10, 2025 | 22.21 | 22.29 | 21.99 | 22.00 | 21.50 | -0.81% | 2,556,323 |
| Sep 9, 2025 | 22.30 | 22.50 | 22.06 | 22.18 | 21.68 | -0.54% | 2,839,535 |
| Sep 8, 2025 | 21.91 | 22.47 | 21.87 | 22.30 | 21.79 | 1.83% | 5,322,902 |
| Sep 5, 2025 | 21.61 | 21.92 | 21.46 | 21.90 | 21.40 | 1.53% | 3,910,715 |
| Sep 4, 2025 | 21.51 | 21.69 | 21.42 | 21.57 | 21.08 | -0.09% | 3,996,061 |
| Sep 3, 2025 | 21.77 | 21.82 | 21.37 | 21.59 | 21.10 | -0.51% | 3,387,500 |
| Sep 2, 2025 | 21.78 | 22.00 | 21.61 | 21.70 | 21.21 | -0.82% | 3,755,158 |
| Sep 1, 2025 | 21.56 | 21.88 | 21.36 | 21.88 | 21.38 | 2.43% | 5,570,837 |
| Aug 29, 2025 | 21.38 | 21.65 | 21.28 | 21.36 | 20.88 | 0.05% | 4,655,479 |
| Aug 28, 2025 | 21.42 | 21.56 | 21.14 | 21.35 | 20.87 | -0.33% | 4,048,312 |
| Aug 27, 2025 | 21.49 | 21.77 | 21.40 | 21.42 | 20.93 | -0.19% | 5,147,145 |
| Aug 26, 2025 | 22.04 | 22.15 | 21.46 | 21.46 | 20.97 | -2.59% | 10,227,690 |
| Aug 25, 2025 | 22.09 | 22.16 | 21.80 | 22.03 | 21.53 | -0.32% | 4,032,852 |
| Aug 22, 2025 | 21.95 | 22.10 | 21.76 | 22.10 | 21.60 | 0.68% | 3,246,841 |
| Aug 21, 2025 | 21.83 | 22.02 | 21.71 | 21.95 | 21.45 | 0.55% | 2,904,135 |
| Aug 20, 2025 | 21.45 | 21.85 | 21.42 | 21.83 | 21.34 | 1.35% | 3,379,881 |
| Aug 19, 2025 | 21.61 | 21.63 | 21.40 | 21.54 | 21.05 | 0.19% | 2,052,387 |
| Aug 18, 2025 | 21.45 | 21.65 | 21.42 | 21.50 | 21.01 | 0.47% | 2,865,708 |
| Aug 15, 2025 | 21.21 | 21.48 | 21.09 | 21.40 | 20.92 | 0.61% | 2,390,476 |
| Aug 14, 2025 | 21.44 | 21.58 | 21.26 | 21.27 | 20.79 | -0.70% | 2,763,201 |
| Aug 13, 2025 | 21.53 | 21.55 | 21.39 | 21.42 | 20.93 | -0.19% | 2,274,688 |
| Aug 12, 2025 | 21.40 | 21.57 | 21.34 | 21.46 | 20.97 | 0.19% | 2,407,465 |
| Aug 11, 2025 | 21.41 | 21.50 | 21.29 | 21.42 | 20.93 | -0.05% | 2,103,652 |
| Aug 8, 2025 | 21.58 | 21.58 | 21.38 | 21.43 | 20.94 | -0.51% | 1,947,483 |
| Aug 7, 2025 | 21.51 | 21.60 | 21.38 | 21.54 | 21.05 | 0.14% | 1,965,197 |
| Aug 6, 2025 | 21.43 | 21.55 | 21.31 | 21.51 | 21.02 | 0.61% | 2,280,047 |
| Aug 5, 2025 | 21.41 | 21.44 | 21.28 | 21.38 | 20.90 | - | 2,106,073 |
| Aug 4, 2025 | 21.32 | 21.48 | 21.23 | 21.38 | 20.90 | 0.19% | 2,697,906 |
| Aug 1, 2025 | 21.25 | 21.47 | 21.18 | 21.34 | 20.86 | 0.38% | 2,222,840 |
| Jul 31, 2025 | 21.71 | 21.86 | 21.23 | 21.26 | 20.78 | -2.79% | 4,493,372 |
| Jul 30, 2025 | 22.08 | 22.18 | 21.72 | 21.87 | 21.37 | -0.73% | 3,700,485 |
| Jul 29, 2025 | 22.18 | 22.27 | 21.94 | 22.03 | 21.53 | -0.68% | 2,719,829 |
| Jul 28, 2025 | 22.18 | 22.30 | 22.04 | 22.18 | 21.68 | -0.05% | 2,518,320 |
| Jul 25, 2025 | 22.13 | 22.32 | 22.04 | 22.19 | 21.69 | 0.27% | 2,390,906 |
| Jul 24, 2025 | 22.12 | 22.21 | 21.91 | 22.13 | 21.63 | 0.23% | 2,846,722 |
| Jul 23, 2025 | 21.90 | 22.25 | 21.90 | 22.08 | 21.58 | 0.87% | 3,467,628 |
| Jul 22, 2025 | 21.74 | 21.91 | 21.70 | 21.89 | 21.39 | 0.88% | 3,499,014 |
| Jul 21, 2025 | 21.73 | 21.75 | 21.56 | 21.70 | 21.21 | -0.18% | 2,554,620 |
| Jul 18, 2025 | 21.64 | 21.75 | 21.52 | 21.74 | 21.25 | 0.23% | 2,133,649 |
| Jul 17, 2025 | 21.38 | 21.77 | 21.33 | 21.69 | 21.20 | 1.54% | 3,926,484 |
| Jul 16, 2025 | 21.26 | 21.47 | 21.17 | 21.36 | 20.88 | 0.52% | 2,462,025 |
| Jul 15, 2025 | 21.45 | 21.45 | 21.10 | 21.25 | 20.77 | -0.42% | 3,029,399 |
| Jul 14, 2025 | 21.27 | 21.63 | 21.22 | 21.34 | 20.86 | - | 4,354,316 |
| Jul 11, 2025 | 21.25 | 21.48 | 21.24 | 21.34 | 20.86 | 0.42% | 3,799,662 |