Beijing Yanjing Brewery Co.,Ltd. (SHE:000729)
China
· Delayed Price · Currency is CNY 12.48
-0.24 (-1.89%)
At close: Dec 5, 2025
Beijing Yanjing Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.72 | 12.75 | 12.37 | 12.48 | 12.48 | -1.89% | 24,567,803 |
| Dec 4, 2025 | 12.70 | 12.92 | 12.58 | 12.72 | 12.72 | 0.24% | 29,750,970 |
| Dec 3, 2025 | 12.47 | 12.77 | 12.42 | 12.69 | 12.69 | 1.76% | 23,201,640 |
| Dec 2, 2025 | 12.14 | 12.59 | 12.14 | 12.47 | 12.47 | 2.55% | 22,384,850 |
| Dec 1, 2025 | 12.03 | 12.20 | 12.00 | 12.16 | 12.16 | 0.91% | 10,542,050 |
| Nov 28, 2025 | 12.06 | 12.18 | 11.99 | 12.05 | 12.05 | 0.08% | 9,534,060 |
| Nov 27, 2025 | 12.02 | 12.15 | 11.95 | 12.04 | 12.04 | 0.33% | 10,343,190 |
| Nov 26, 2025 | 11.95 | 12.19 | 11.93 | 12.00 | 12.00 | 0.50% | 13,098,805 |
| Nov 25, 2025 | 11.93 | 12.01 | 11.72 | 11.94 | 11.94 | 0.25% | 15,437,340 |
| Nov 24, 2025 | 11.97 | 12.15 | 11.87 | 11.91 | 11.91 | - | 14,691,550 |
| Nov 21, 2025 | 12.05 | 12.14 | 11.90 | 11.91 | 11.91 | -1.41% | 12,692,170 |
| Nov 20, 2025 | 12.17 | 12.22 | 12.06 | 12.08 | 12.08 | -0.66% | 7,170,402 |
| Nov 19, 2025 | 12.10 | 12.30 | 12.05 | 12.16 | 12.16 | 0.16% | 13,085,600 |
| Nov 18, 2025 | 12.37 | 12.50 | 12.00 | 12.14 | 12.14 | -2.41% | 21,844,820 |
| Nov 17, 2025 | 12.66 | 12.67 | 12.37 | 12.44 | 12.44 | -1.74% | 19,838,520 |
| Nov 14, 2025 | 12.73 | 12.96 | 12.61 | 12.66 | 12.66 | -0.94% | 19,091,310 |
| Nov 13, 2025 | 12.70 | 12.82 | 12.54 | 12.78 | 12.78 | 0.39% | 27,570,010 |
| Nov 12, 2025 | 12.40 | 12.82 | 12.40 | 12.73 | 12.73 | 2.33% | 41,925,440 |
| Nov 11, 2025 | 12.12 | 12.48 | 12.06 | 12.44 | 12.44 | 3.07% | 40,664,450 |
| Nov 10, 2025 | 11.70 | 12.12 | 11.65 | 12.07 | 12.07 | 3.07% | 42,050,520 |
| Nov 7, 2025 | 11.67 | 11.82 | 11.64 | 11.71 | 11.71 | 0.26% | 10,053,320 |
| Nov 6, 2025 | 11.65 | 11.77 | 11.60 | 11.68 | 11.68 | 0.26% | 15,201,130 |
| Nov 5, 2025 | 11.48 | 11.80 | 11.46 | 11.65 | 11.65 | 1.13% | 20,321,800 |
| Nov 4, 2025 | 11.72 | 11.72 | 11.49 | 11.52 | 11.52 | -1.87% | 18,602,730 |
| Nov 3, 2025 | 11.70 | 11.79 | 11.61 | 11.74 | 11.74 | -0.09% | 20,814,970 |
| Oct 31, 2025 | 11.79 | 11.85 | 11.74 | 11.75 | 11.75 | -0.68% | 16,837,690 |
| Oct 30, 2025 | 11.68 | 11.85 | 11.64 | 11.83 | 11.83 | 1.02% | 29,721,530 |
| Oct 29, 2025 | 11.62 | 11.72 | 11.53 | 11.71 | 11.71 | 0.60% | 17,435,020 |
| Oct 28, 2025 | 11.70 | 11.73 | 11.63 | 11.64 | 11.64 | -0.77% | 18,939,170 |
| Oct 27, 2025 | 11.70 | 11.75 | 11.59 | 11.73 | 11.73 | 0.09% | 25,119,720 |
| Oct 24, 2025 | 11.83 | 11.85 | 11.67 | 11.72 | 11.72 | -0.93% | 27,611,010 |
| Oct 23, 2025 | 11.88 | 11.88 | 11.75 | 11.83 | 11.83 | -0.42% | 21,664,050 |
| Oct 22, 2025 | 11.92 | 11.96 | 11.86 | 11.88 | 11.88 | -0.34% | 26,396,150 |
| Oct 21, 2025 | 12.20 | 12.30 | 11.87 | 11.92 | 11.92 | -4.56% | 65,014,520 |
| Oct 20, 2025 | 12.66 | 12.72 | 12.35 | 12.49 | 12.49 | -1.50% | 22,545,340 |
| Oct 17, 2025 | 12.76 | 12.86 | 12.64 | 12.68 | 12.68 | -0.16% | 16,379,370 |
| Oct 16, 2025 | 12.74 | 12.86 | 12.66 | 12.70 | 12.70 | -0.70% | 22,354,600 |
| Oct 15, 2025 | 12.20 | 12.80 | 12.19 | 12.79 | 12.79 | 4.15% | 46,413,030 |
| Oct 14, 2025 | 12.16 | 12.36 | 12.04 | 12.28 | 12.28 | 1.07% | 27,651,210 |
| Oct 13, 2025 | 12.08 | 12.22 | 11.96 | 12.15 | 12.15 | -0.82% | 17,393,380 |
| Oct 10, 2025 | 12.03 | 12.30 | 11.94 | 12.25 | 12.25 | 1.41% | 28,148,120 |
| Oct 9, 2025 | 12.07 | 12.10 | 11.75 | 12.08 | 12.08 | -0.41% | 26,377,440 |
| Sep 30, 2025 | 12.16 | 12.24 | 12.07 | 12.13 | 12.13 | -0.25% | 14,988,610 |
| Sep 29, 2025 | 12.26 | 12.28 | 12.08 | 12.16 | 12.16 | -0.82% | 18,711,810 |
| Sep 26, 2025 | 12.18 | 12.32 | 12.05 | 12.26 | 12.26 | 0.49% | 26,248,420 |
| Sep 25, 2025 | 12.25 | 12.29 | 11.95 | 12.20 | 12.20 | -0.41% | 22,899,670 |
| Sep 24, 2025 | 11.93 | 12.35 | 11.91 | 12.25 | 12.25 | 2.25% | 33,848,090 |
| Sep 23, 2025 | 12.00 | 12.08 | 11.85 | 11.98 | 11.98 | -0.66% | 14,792,670 |
| Sep 22, 2025 | 11.97 | 12.12 | 11.92 | 12.06 | 12.06 | 0.08% | 21,936,030 |
| Sep 19, 2025 | 11.86 | 12.10 | 11.80 | 12.05 | 12.05 | 1.60% | 21,557,600 |
| Sep 18, 2025 | 12.10 | 12.15 | 11.80 | 11.86 | 11.86 | -1.90% | 21,439,060 |
| Sep 17, 2025 | 11.93 | 12.36 | 11.91 | 12.09 | 12.09 | 1.43% | 40,671,630 |
| Sep 16, 2025 | 11.80 | 11.98 | 11.76 | 11.92 | 11.92 | 0.93% | 28,496,080 |
| Sep 15, 2025 | 11.70 | 11.96 | 11.70 | 11.81 | 11.81 | 0.51% | 30,526,100 |
| Sep 12, 2025 | 11.96 | 12.02 | 11.74 | 11.75 | 11.75 | -1.92% | 37,639,390 |
| Sep 11, 2025 | 12.04 | 12.07 | 11.89 | 11.98 | 11.98 | -0.50% | 29,884,420 |
| Sep 10, 2025 | 12.08 | 12.10 | 12.00 | 12.04 | 12.04 | -0.41% | 22,948,160 |
| Sep 9, 2025 | 12.17 | 12.18 | 12.00 | 12.09 | 12.09 | -0.90% | 26,918,810 |
| Sep 8, 2025 | 12.16 | 12.25 | 12.02 | 12.20 | 12.20 | 0.08% | 39,328,500 |
| Sep 5, 2025 | 12.31 | 12.35 | 12.09 | 12.19 | 12.19 | -1.22% | 27,684,270 |
| Sep 4, 2025 | 12.30 | 12.38 | 12.20 | 12.34 | 12.34 | 0.33% | 18,347,460 |
| Sep 3, 2025 | 12.48 | 12.61 | 12.27 | 12.30 | 12.30 | -1.13% | 24,108,430 |
| Sep 2, 2025 | 12.54 | 12.65 | 12.36 | 12.44 | 12.44 | -0.80% | 25,151,580 |
| Sep 1, 2025 | 12.56 | 12.75 | 12.51 | 12.54 | 12.54 | -0.48% | 34,075,290 |
| Aug 29, 2025 | 12.49 | 12.90 | 12.47 | 12.60 | 12.60 | 1.04% | 42,566,830 |
| Aug 28, 2025 | 12.58 | 12.64 | 12.25 | 12.47 | 12.47 | -0.87% | 21,946,380 |
| Aug 27, 2025 | 12.83 | 12.87 | 12.56 | 12.58 | 12.58 | -2.02% | 27,010,060 |
| Aug 26, 2025 | 12.66 | 12.88 | 12.63 | 12.84 | 12.84 | 0.86% | 27,906,030 |
| Aug 25, 2025 | 12.70 | 12.77 | 12.62 | 12.73 | 12.73 | 0.24% | 38,157,010 |
| Aug 22, 2025 | 12.72 | 12.77 | 12.57 | 12.70 | 12.70 | - | 23,538,150 |
| Aug 21, 2025 | 12.72 | 12.91 | 12.51 | 12.70 | 12.70 | -0.08% | 36,798,990 |
| Aug 20, 2025 | 12.16 | 12.74 | 12.15 | 12.71 | 12.71 | 4.18% | 69,801,370 |
| Aug 19, 2025 | 12.22 | 12.29 | 12.15 | 12.20 | 12.20 | - | 35,776,180 |
| Aug 18, 2025 | 12.16 | 12.27 | 12.11 | 12.20 | 12.20 | -0.08% | 35,258,230 |
| Aug 15, 2025 | 12.26 | 12.30 | 12.09 | 12.21 | 12.21 | -0.89% | 40,167,110 |
| Aug 14, 2025 | 12.55 | 12.55 | 12.28 | 12.32 | 12.32 | -1.52% | 31,568,580 |
| Aug 13, 2025 | 12.66 | 12.70 | 12.49 | 12.51 | 12.51 | -0.95% | 29,720,170 |
| Aug 12, 2025 | 12.62 | 12.78 | 12.59 | 12.63 | 12.63 | 0.16% | 30,423,750 |
| Aug 11, 2025 | 13.10 | 13.11 | 12.26 | 12.61 | 12.61 | -3.89% | 63,124,150 |
| Aug 8, 2025 | 13.13 | 13.27 | 13.02 | 13.12 | 13.12 | 1.55% | 32,371,760 |
| Aug 7, 2025 | 12.86 | 13.11 | 12.71 | 12.92 | 12.92 | 0.39% | 20,535,760 |
| Aug 6, 2025 | 12.88 | 12.92 | 12.77 | 12.87 | 12.87 | 0.23% | 12,570,980 |
| Aug 5, 2025 | 12.77 | 13.04 | 12.77 | 12.84 | 12.84 | 0.23% | 22,437,460 |
| Aug 4, 2025 | 12.40 | 12.86 | 12.36 | 12.81 | 12.81 | 3.06% | 28,569,690 |
| Aug 1, 2025 | 12.43 | 12.50 | 12.33 | 12.43 | 12.43 | 0.08% | 18,110,760 |
| Jul 31, 2025 | 12.62 | 12.65 | 12.38 | 12.42 | 12.42 | -1.90% | 17,070,630 |
| Jul 30, 2025 | 12.54 | 12.83 | 12.50 | 12.66 | 12.66 | 0.88% | 23,482,240 |
| Jul 29, 2025 | 12.69 | 12.77 | 12.45 | 12.55 | 12.55 | -3.09% | 22,007,300 |
| Jul 28, 2025 | 12.95 | 13.14 | 12.84 | 12.95 | 12.76 | 0.31% | 20,410,730 |
| Jul 25, 2025 | 12.89 | 13.00 | 12.84 | 12.91 | 12.72 | 0.23% | 15,549,540 |
| Jul 24, 2025 | 13.04 | 13.10 | 12.81 | 12.88 | 12.69 | -1.23% | 24,670,500 |
| Jul 23, 2025 | 13.20 | 13.25 | 13.03 | 13.04 | 12.85 | -1.21% | 14,241,450 |
| Jul 22, 2025 | 12.94 | 13.21 | 12.91 | 13.20 | 13.01 | 1.93% | 19,658,100 |
| Jul 21, 2025 | 12.82 | 13.11 | 12.77 | 12.95 | 12.76 | 1.17% | 21,492,440 |
| Jul 18, 2025 | 12.71 | 12.82 | 12.67 | 12.80 | 12.61 | 0.63% | 17,006,650 |
| Jul 17, 2025 | 12.81 | 12.90 | 12.65 | 12.72 | 12.53 | -0.93% | 21,417,720 |
| Jul 16, 2025 | 12.78 | 12.93 | 12.74 | 12.84 | 12.65 | 0.31% | 15,623,560 |
| Jul 15, 2025 | 13.18 | 13.28 | 12.62 | 12.80 | 12.61 | -3.47% | 39,368,610 |
| Jul 14, 2025 | 13.22 | 13.29 | 12.98 | 13.26 | 13.07 | 0.30% | 16,531,300 |
| Jul 11, 2025 | 13.30 | 13.39 | 13.07 | 13.22 | 13.03 | -0.83% | 23,083,330 |