Beijing Yanjing Brewery Co.,Ltd. (SHE:000729)
China
· Delayed Price · Currency is CNY 12.86
-0.20 (-1.53%)
Mar 9, 2026, 3:04 PM CST
Beijing Yanjing Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.98 | 13.00 | 12.80 | 12.86 | - | -1.53% | 20,331,654 |
| Mar 6, 2026 | 12.90 | 13.22 | 12.81 | 13.06 | 13.06 | 1.08% | 20,233,860 |
| Mar 5, 2026 | 13.15 | 13.20 | 12.87 | 12.92 | 12.92 | -0.92% | 19,524,390 |
| Mar 4, 2026 | 13.21 | 13.36 | 12.98 | 13.04 | 13.04 | -1.58% | 33,493,160 |
| Mar 3, 2026 | 12.86 | 13.50 | 12.78 | 13.25 | 13.25 | 4.08% | 60,010,650 |
| Mar 2, 2026 | 12.79 | 12.92 | 12.60 | 12.73 | 12.73 | -1.47% | 23,531,410 |
| Feb 27, 2026 | 12.51 | 12.95 | 12.51 | 12.92 | 12.92 | 2.70% | 42,882,770 |
| Feb 26, 2026 | 12.58 | 12.64 | 12.40 | 12.58 | 12.58 | - | 17,973,773 |
| Feb 25, 2026 | 12.39 | 12.68 | 12.39 | 12.58 | 12.58 | 1.53% | 19,476,602 |
| Feb 24, 2026 | 12.35 | 12.43 | 12.18 | 12.39 | 12.39 | 0.81% | 20,243,820 |
| Feb 13, 2026 | 12.44 | 12.53 | 12.28 | 12.29 | 12.29 | -1.44% | 16,651,210 |
| Feb 12, 2026 | 12.70 | 12.74 | 12.30 | 12.47 | 12.47 | -2.04% | 32,974,140 |
| Feb 11, 2026 | 12.85 | 12.90 | 12.66 | 12.73 | 12.73 | -0.86% | 15,687,110 |
| Feb 10, 2026 | 12.85 | 12.93 | 12.68 | 12.84 | 12.84 | 0.16% | 20,603,400 |
| Feb 9, 2026 | 12.72 | 12.92 | 12.65 | 12.82 | 12.82 | 0.71% | 19,381,280 |
| Feb 6, 2026 | 12.74 | 12.88 | 12.61 | 12.73 | 12.73 | -0.55% | 22,339,240 |
| Feb 5, 2026 | 12.46 | 12.88 | 12.42 | 12.80 | 12.80 | 2.73% | 38,110,140 |
| Feb 4, 2026 | 12.03 | 12.53 | 11.95 | 12.46 | 12.46 | 3.49% | 38,987,950 |
| Feb 3, 2026 | 12.08 | 12.34 | 11.91 | 12.04 | 12.04 | -0.25% | 27,770,910 |
| Feb 2, 2026 | 12.05 | 12.48 | 12.03 | 12.07 | 12.07 | -0.33% | 35,408,377 |
| Jan 30, 2026 | 12.41 | 12.41 | 12.01 | 12.11 | 12.11 | -3.74% | 37,116,440 |
| Jan 29, 2026 | 12.09 | 12.59 | 12.04 | 12.58 | 12.58 | 3.62% | 40,212,695 |
| Jan 28, 2026 | 12.06 | 12.18 | 11.95 | 12.14 | 12.14 | 0.58% | 18,471,109 |
| Jan 27, 2026 | 12.31 | 12.40 | 12.02 | 12.07 | 12.07 | -1.71% | 23,393,640 |
| Jan 26, 2026 | 12.38 | 12.48 | 12.23 | 12.28 | 12.28 | -0.97% | 25,913,450 |
| Jan 23, 2026 | 12.41 | 12.53 | 12.35 | 12.40 | 12.40 | -0.16% | 20,257,901 |
| Jan 22, 2026 | 12.24 | 12.52 | 12.23 | 12.42 | 12.42 | 1.55% | 22,392,570 |
| Jan 21, 2026 | 12.58 | 12.61 | 11.93 | 12.23 | 12.23 | -2.24% | 41,066,600 |
| Jan 20, 2026 | 12.08 | 12.58 | 12.05 | 12.51 | 12.51 | 3.30% | 32,146,410 |
| Jan 19, 2026 | 11.74 | 12.14 | 11.71 | 12.11 | 12.11 | 2.80% | 19,386,170 |
| Jan 16, 2026 | 11.80 | 11.86 | 11.70 | 11.78 | 11.78 | 0.08% | 15,733,877 |
| Jan 15, 2026 | 11.89 | 11.92 | 11.74 | 11.77 | 11.77 | -1.26% | 17,550,500 |
| Jan 14, 2026 | 12.02 | 12.09 | 11.76 | 11.92 | 11.92 | -1.32% | 24,839,400 |
| Jan 13, 2026 | 12.05 | 12.18 | 11.99 | 12.08 | 12.08 | 0.08% | 21,155,880 |
| Jan 12, 2026 | 12.16 | 12.16 | 11.92 | 12.07 | 12.07 | -1.07% | 22,726,020 |
| Jan 9, 2026 | 12.15 | 12.28 | 12.10 | 12.20 | 12.20 | 0.25% | 15,775,440 |
| Jan 8, 2026 | 12.16 | 12.38 | 12.08 | 12.17 | 12.17 | -0.33% | 31,074,180 |
| Jan 7, 2026 | 12.00 | 12.30 | 11.85 | 12.21 | 12.21 | 1.75% | 37,424,630 |
| Jan 6, 2026 | 11.79 | 12.06 | 11.66 | 12.00 | 12.00 | 1.78% | 35,223,980 |
| Jan 5, 2026 | 11.27 | 11.83 | 11.26 | 11.79 | 11.79 | 4.99% | 67,904,079 |
| Dec 31, 2025 | 11.22 | 11.36 | 11.18 | 11.23 | 11.23 | 0.45% | 27,452,810 |
| Dec 30, 2025 | 11.26 | 11.27 | 11.16 | 11.18 | 11.18 | -0.71% | 27,776,310 |
| Dec 29, 2025 | 11.52 | 11.52 | 11.20 | 11.26 | 11.26 | -3.76% | 42,018,410 |
| Dec 26, 2025 | 11.92 | 11.92 | 11.60 | 11.70 | 11.60 | -1.43% | 41,265,700 |
| Dec 25, 2025 | 11.98 | 12.00 | 11.83 | 11.87 | 11.77 | -0.67% | 23,801,440 |
| Dec 24, 2025 | 12.02 | 12.06 | 11.93 | 11.95 | 11.85 | -0.75% | 16,244,300 |
| Dec 23, 2025 | 12.13 | 12.18 | 12.00 | 12.04 | 11.94 | -0.66% | 13,423,520 |
| Dec 22, 2025 | 12.14 | 12.30 | 12.11 | 12.12 | 12.02 | -0.25% | 15,989,350 |
| Dec 19, 2025 | 12.12 | 12.23 | 11.95 | 12.15 | 12.05 | 0.25% | 23,281,640 |
| Dec 18, 2025 | 12.14 | 12.35 | 12.08 | 12.12 | 12.02 | -0.49% | 17,637,260 |
| Dec 17, 2025 | 12.15 | 12.31 | 12.01 | 12.18 | 12.08 | -0.49% | 19,770,660 |
| Dec 16, 2025 | 12.24 | 12.30 | 12.11 | 12.24 | 12.14 | -0.33% | 15,764,370 |
| Dec 15, 2025 | 12.38 | 12.51 | 12.24 | 12.28 | 12.18 | 0.33% | 14,688,290 |
| Dec 12, 2025 | 12.27 | 12.44 | 12.24 | 12.24 | 12.14 | -0.57% | 14,439,780 |
| Dec 11, 2025 | 12.40 | 12.53 | 12.26 | 12.31 | 12.20 | -0.89% | 11,796,530 |
| Dec 10, 2025 | 12.40 | 12.81 | 12.36 | 12.42 | 12.31 | 0.49% | 26,062,780 |
| Dec 9, 2025 | 12.40 | 12.49 | 12.25 | 12.36 | 12.25 | -0.64% | 21,448,470 |
| Dec 8, 2025 | 12.51 | 12.57 | 12.31 | 12.44 | 12.33 | -0.32% | 15,658,370 |
| Dec 5, 2025 | 12.72 | 12.75 | 12.37 | 12.48 | 12.37 | -1.89% | 24,567,800 |
| Dec 4, 2025 | 12.70 | 12.92 | 12.58 | 12.72 | 12.61 | 0.24% | 29,750,970 |
| Dec 3, 2025 | 12.47 | 12.77 | 12.42 | 12.69 | 12.58 | 1.76% | 23,201,640 |
| Dec 2, 2025 | 12.14 | 12.59 | 12.14 | 12.47 | 12.36 | 2.55% | 22,384,850 |
| Dec 1, 2025 | 12.03 | 12.20 | 12.00 | 12.16 | 12.06 | 0.91% | 10,542,050 |
| Nov 28, 2025 | 12.06 | 12.18 | 11.99 | 12.05 | 11.95 | 0.08% | 9,534,060 |
| Nov 27, 2025 | 12.02 | 12.15 | 11.95 | 12.04 | 11.94 | 0.33% | 10,343,190 |
| Nov 26, 2025 | 11.95 | 12.19 | 11.93 | 12.00 | 11.90 | 0.50% | 13,098,800 |
| Nov 25, 2025 | 11.93 | 12.01 | 11.72 | 11.94 | 11.84 | 0.25% | 15,437,340 |
| Nov 24, 2025 | 11.97 | 12.15 | 11.87 | 11.91 | 11.81 | - | 14,691,550 |
| Nov 21, 2025 | 12.05 | 12.14 | 11.90 | 11.91 | 11.81 | -1.41% | 12,692,170 |
| Nov 20, 2025 | 12.17 | 12.22 | 12.06 | 12.08 | 11.98 | -0.66% | 7,170,402 |
| Nov 19, 2025 | 12.10 | 12.30 | 12.05 | 12.16 | 12.06 | 0.16% | 13,085,600 |
| Nov 18, 2025 | 12.37 | 12.50 | 12.00 | 12.14 | 12.04 | -2.41% | 21,844,820 |
| Nov 17, 2025 | 12.66 | 12.67 | 12.37 | 12.44 | 12.33 | -1.74% | 19,838,520 |
| Nov 14, 2025 | 12.73 | 12.96 | 12.61 | 12.66 | 12.55 | -0.94% | 19,091,310 |
| Nov 13, 2025 | 12.70 | 12.82 | 12.54 | 12.78 | 12.67 | 0.39% | 27,570,010 |
| Nov 12, 2025 | 12.40 | 12.82 | 12.40 | 12.73 | 12.62 | 2.33% | 41,925,440 |
| Nov 11, 2025 | 12.12 | 12.48 | 12.06 | 12.44 | 12.33 | 3.07% | 40,664,450 |
| Nov 10, 2025 | 11.70 | 12.12 | 11.65 | 12.07 | 11.97 | 3.07% | 42,050,520 |
| Nov 7, 2025 | 11.67 | 11.82 | 11.64 | 11.71 | 11.61 | 0.26% | 10,053,320 |
| Nov 6, 2025 | 11.65 | 11.77 | 11.60 | 11.68 | 11.58 | 0.26% | 15,201,130 |
| Nov 5, 2025 | 11.48 | 11.80 | 11.46 | 11.65 | 11.55 | 1.13% | 20,321,800 |
| Nov 4, 2025 | 11.72 | 11.72 | 11.49 | 11.52 | 11.42 | -1.87% | 18,602,730 |
| Nov 3, 2025 | 11.70 | 11.79 | 11.61 | 11.74 | 11.64 | -0.09% | 20,814,970 |
| Oct 31, 2025 | 11.79 | 11.85 | 11.74 | 11.75 | 11.65 | -0.68% | 16,837,690 |
| Oct 30, 2025 | 11.68 | 11.85 | 11.64 | 11.83 | 11.73 | 1.02% | 29,721,530 |
| Oct 29, 2025 | 11.62 | 11.72 | 11.53 | 11.71 | 11.61 | 0.60% | 17,435,020 |
| Oct 28, 2025 | 11.70 | 11.73 | 11.63 | 11.64 | 11.54 | -0.77% | 18,939,170 |
| Oct 27, 2025 | 11.70 | 11.75 | 11.59 | 11.73 | 11.63 | 0.09% | 25,119,720 |
| Oct 24, 2025 | 11.83 | 11.85 | 11.67 | 11.72 | 11.62 | -0.93% | 27,611,010 |
| Oct 23, 2025 | 11.88 | 11.88 | 11.75 | 11.83 | 11.73 | -0.42% | 21,664,050 |
| Oct 22, 2025 | 11.92 | 11.96 | 11.86 | 11.88 | 11.78 | -0.34% | 26,396,150 |
| Oct 21, 2025 | 12.20 | 12.30 | 11.87 | 11.92 | 11.82 | -4.56% | 65,014,520 |
| Oct 20, 2025 | 12.66 | 12.72 | 12.35 | 12.49 | 12.38 | -1.50% | 22,545,340 |
| Oct 17, 2025 | 12.76 | 12.86 | 12.64 | 12.68 | 12.57 | -0.16% | 16,379,370 |
| Oct 16, 2025 | 12.74 | 12.86 | 12.66 | 12.70 | 12.59 | -0.70% | 22,354,600 |
| Oct 15, 2025 | 12.20 | 12.80 | 12.19 | 12.79 | 12.68 | 4.15% | 46,413,030 |
| Oct 14, 2025 | 12.16 | 12.36 | 12.04 | 12.28 | 12.18 | 1.07% | 27,651,210 |
| Oct 13, 2025 | 12.08 | 12.22 | 11.96 | 12.15 | 12.05 | -0.82% | 17,393,380 |
| Oct 10, 2025 | 12.03 | 12.30 | 11.94 | 12.25 | 12.15 | 1.41% | 28,148,120 |
| Oct 9, 2025 | 12.07 | 12.10 | 11.75 | 12.08 | 11.98 | -0.41% | 26,377,440 |