Skip to main content
Beijing Yanjing Brewery Co.,Ltd. (SHE:000729)
China flag China · Delayed Price · Currency is CNY
13.14
+0.30 (2.34%)
Apr 29, 2026, 12:24 PM CST

Beijing Yanjing Brewery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.9713.3812.8113.14-2.34%39,449,185
Apr 28, 202612.6512.9112.6312.8412.841.02%35,548,270
Apr 27, 202612.5312.9012.4812.7112.710.79%41,940,120
Apr 24, 202612.9712.9812.4912.6112.61-2.63%44,772,640
Apr 23, 202612.8013.1012.7512.9512.951.09%59,362,350
Apr 22, 202612.6612.8212.6112.8112.810.87%33,051,730
Apr 21, 202612.8312.9812.6212.7012.70-0.86%37,047,780
Apr 20, 202612.8612.9412.6612.8112.81-0.54%30,235,150
Apr 17, 202612.9312.9512.8112.8812.88-0.77%30,029,700
Apr 16, 202612.9913.0312.8012.9812.98-0.08%48,003,660
Apr 15, 202613.3113.3512.8312.9912.99-2.55%75,133,720
Apr 14, 202613.9613.9813.2513.3313.33-4.51%69,947,180
Apr 13, 202614.1814.3413.8513.9613.96-2.10%46,290,050
Apr 10, 202614.0214.4313.8014.2614.261.78%42,462,765
Apr 9, 202614.0314.2913.9614.0114.01-0.85%43,274,454
Apr 8, 202614.0114.3313.7714.1314.130.14%62,110,450
Apr 7, 202614.5014.5613.9514.1114.111.73%68,131,836
Apr 3, 202613.8114.2213.7413.8713.877.27%87,954,800
Apr 2, 202612.8913.0012.7412.9312.930.08%23,048,934
Apr 1, 202613.2613.2812.8612.9212.92-1.37%22,412,967
Mar 31, 202613.3013.4413.0513.1013.10-0.98%19,510,120
Mar 30, 202613.0013.3812.9113.2313.231.61%28,347,410
Mar 27, 202612.5013.2012.4613.0213.023.25%23,258,060
Mar 26, 202612.7312.8312.5212.6112.61-0.94%19,656,280
Mar 25, 202612.4912.7612.3612.7312.731.92%15,153,300
Mar 24, 202612.2412.5112.1412.4912.492.71%19,086,750
Mar 23, 202612.5012.5712.0912.1612.16-4.85%33,324,030
Mar 20, 202612.8512.9712.6012.7812.78-0.54%18,415,600
Mar 19, 202613.0013.2012.8112.8512.85-1.53%17,892,070
Mar 18, 202612.9613.1512.8313.0513.050.85%20,663,800
Mar 17, 202612.9013.2812.8112.9412.940.31%26,454,059
Mar 16, 202613.1113.2112.8512.9012.90-1.38%23,393,375
Mar 13, 202612.9813.2212.9013.0813.081.00%19,206,370
Mar 12, 202613.0613.0712.8512.9512.95-0.99%15,569,320
Mar 11, 202613.0513.1812.9313.0813.080.38%16,323,620
Mar 10, 202612.9013.1912.9013.0313.031.32%23,321,710
Mar 9, 202612.9813.0012.8012.8612.86-1.53%22,968,650
Mar 6, 202612.9013.2212.8113.0613.061.08%20,233,860
Mar 5, 202613.1513.2012.8712.9212.92-0.92%19,524,390
Mar 4, 202613.2113.3612.9813.0413.04-1.58%33,493,160
Mar 3, 202612.8613.5012.7813.2513.254.08%60,010,650
Mar 2, 202612.7912.9212.6012.7312.73-1.47%23,531,410
Feb 27, 202612.5112.9512.5112.9212.922.70%42,882,770
Feb 26, 202612.5812.6412.4012.5812.58-17,973,773
Feb 25, 202612.3912.6812.3912.5812.581.53%19,476,602
Feb 24, 202612.3512.4312.1812.3912.390.81%20,243,820
Feb 13, 202612.4412.5312.2812.2912.29-1.44%16,651,210
Feb 12, 202612.7012.7412.3012.4712.47-2.04%32,974,140
Feb 11, 202612.8512.9012.6612.7312.73-0.86%15,687,110
Feb 10, 202612.8512.9312.6812.8412.840.16%20,603,400
Feb 9, 202612.7212.9212.6512.8212.820.71%19,381,280
Feb 6, 202612.7412.8812.6112.7312.73-0.55%22,339,240
Feb 5, 202612.4612.8812.4212.8012.802.73%38,110,140
Feb 4, 202612.0312.5311.9512.4612.463.49%38,987,950
Feb 3, 202612.0812.3411.9112.0412.04-0.25%27,770,910
Feb 2, 202612.0512.4812.0312.0712.07-0.33%35,408,377
Jan 30, 202612.4112.4112.0112.1112.11-3.74%37,116,440
Jan 29, 202612.0912.5912.0412.5812.583.62%40,212,695
Jan 28, 202612.0612.1811.9512.1412.140.58%18,471,109
Jan 27, 202612.3112.4012.0212.0712.07-1.71%23,393,640
Jan 26, 202612.3812.4812.2312.2812.28-0.97%25,913,450
Jan 23, 202612.4112.5312.3512.4012.40-0.16%20,257,901
Jan 22, 202612.2412.5212.2312.4212.421.55%22,392,570
Jan 21, 202612.5812.6111.9312.2312.23-2.24%41,066,600
Jan 20, 202612.0812.5812.0512.5112.513.30%32,146,410
Jan 19, 202611.7412.1411.7112.1112.112.80%19,386,170
Jan 16, 202611.8011.8611.7011.7811.780.08%15,733,877
Jan 15, 202611.8911.9211.7411.7711.77-1.26%17,550,500
Jan 14, 202612.0212.0911.7611.9211.92-1.32%24,839,400
Jan 13, 202612.0512.1811.9912.0812.080.08%21,155,880
Jan 12, 202612.1612.1611.9212.0712.07-1.07%22,726,020
Jan 9, 202612.1512.2812.1012.2012.200.25%15,775,440
Jan 8, 202612.1612.3812.0812.1712.17-0.33%31,074,180
Jan 7, 202612.0012.3011.8512.2112.211.75%37,424,630
Jan 6, 202611.7912.0611.6612.0012.001.78%35,223,980
Jan 5, 202611.2711.8311.2611.7911.794.99%67,904,079
Dec 31, 202511.2211.3611.1811.2311.230.45%27,452,810
Dec 30, 202511.2611.2711.1611.1811.18-0.71%27,776,310
Dec 29, 202511.5211.5211.2011.2611.26-3.76%42,018,410
Dec 26, 202511.9211.9211.6011.7011.60-1.43%41,265,700
Dec 25, 202511.9812.0011.8311.8711.77-0.67%23,801,440
Dec 24, 202512.0212.0611.9311.9511.85-0.75%16,244,300
Dec 23, 202512.1312.1812.0012.0411.94-0.66%13,423,520
Dec 22, 202512.1412.3012.1112.1212.02-0.25%15,989,350
Dec 19, 202512.1212.2311.9512.1512.050.25%23,281,640
Dec 18, 202512.1412.3512.0812.1212.02-0.49%17,637,260
Dec 17, 202512.1512.3112.0112.1812.08-0.49%19,770,660
Dec 16, 202512.2412.3012.1112.2412.14-0.33%15,764,370
Dec 15, 202512.3812.5112.2412.2812.180.33%14,688,290
Dec 12, 202512.2712.4412.2412.2412.14-0.57%14,439,780
Dec 11, 202512.4012.5312.2612.3112.20-0.89%11,796,530
Dec 10, 202512.4012.8112.3612.4212.310.49%26,062,780
Dec 9, 202512.4012.4912.2512.3612.25-0.64%21,448,470
Dec 8, 202512.5112.5712.3112.4412.33-0.32%15,658,370
Dec 5, 202512.7212.7512.3712.4812.37-1.89%24,567,800
Dec 4, 202512.7012.9212.5812.7212.610.24%29,750,970
Dec 3, 202512.4712.7712.4212.6912.581.76%23,201,640
Dec 2, 202512.1412.5912.1412.4712.362.55%22,384,850
Dec 1, 202512.0312.2012.0012.1612.060.91%10,542,050
Nov 28, 202512.0612.1811.9912.0511.950.08%9,534,060