Yantai Changyu Pioneer Wine Company Limited (SHE:000869)
China
· Delayed Price · Currency is CNY 19.68
-0.06 (-0.30%)
Mar 9, 2026, 3:04 PM CST
SHE:000869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.59 | 19.69 | 19.49 | 19.68 | 19.68 | -0.30% | 1,177,901 |
| Mar 6, 2026 | 19.68 | 19.75 | 19.56 | 19.74 | 19.74 | 0.25% | 1,717,374 |
| Mar 5, 2026 | 19.78 | 19.86 | 19.60 | 19.69 | 19.69 | 0.20% | 1,143,161 |
| Mar 4, 2026 | 19.97 | 19.97 | 19.56 | 19.65 | 19.65 | -1.70% | 1,901,599 |
| Mar 3, 2026 | 20.17 | 20.26 | 19.99 | 19.99 | 19.99 | -0.84% | 1,421,533 |
| Mar 2, 2026 | 20.46 | 20.47 | 20.11 | 20.16 | 20.16 | -2.18% | 2,748,399 |
| Feb 27, 2026 | 20.68 | 20.68 | 20.50 | 20.61 | 20.61 | -0.34% | 1,627,596 |
| Feb 26, 2026 | 20.77 | 20.77 | 20.60 | 20.68 | 20.68 | -0.48% | 1,056,199 |
| Feb 25, 2026 | 20.70 | 20.90 | 20.68 | 20.78 | 20.78 | 0.48% | 964,396 |
| Feb 24, 2026 | 20.87 | 20.87 | 20.62 | 20.68 | 20.68 | 0.29% | 719,000 |
| Feb 13, 2026 | 20.74 | 20.87 | 20.62 | 20.62 | 20.62 | -0.63% | 874,479 |
| Feb 12, 2026 | 20.97 | 21.21 | 20.75 | 20.75 | 20.75 | -0.72% | 1,415,496 |
| Feb 11, 2026 | 21.06 | 21.08 | 20.89 | 20.90 | 20.90 | -0.19% | 515,566 |
| Feb 10, 2026 | 20.90 | 20.98 | 20.79 | 20.94 | 20.94 | -0.19% | 1,143,116 |
| Feb 9, 2026 | 20.90 | 20.99 | 20.85 | 20.98 | 20.98 | 0.33% | 1,257,998 |
| Feb 6, 2026 | 20.96 | 20.97 | 20.71 | 20.91 | 20.91 | -0.43% | 1,558,958 |
| Feb 5, 2026 | 20.80 | 21.05 | 20.66 | 21.00 | 21.00 | 0.96% | 2,415,554 |
| Feb 4, 2026 | 20.70 | 20.87 | 20.57 | 20.80 | 20.80 | 0.48% | 1,843,598 |
| Feb 3, 2026 | 20.72 | 20.89 | 20.51 | 20.70 | 20.70 | -0.10% | 2,163,513 |
| Feb 2, 2026 | 20.90 | 21.30 | 20.67 | 20.72 | 20.72 | -1.19% | 2,979,982 |
| Jan 30, 2026 | 21.35 | 21.35 | 20.97 | 20.97 | 20.97 | -4.25% | 5,457,710 |
| Jan 29, 2026 | 21.04 | 21.98 | 20.94 | 21.90 | 21.90 | 3.94% | 6,691,371 |
| Jan 28, 2026 | 21.08 | 21.20 | 21.02 | 21.07 | 21.07 | -0.05% | 1,490,164 |
| Jan 27, 2026 | 21.23 | 21.24 | 20.90 | 21.08 | 21.08 | -0.80% | 1,063,202 |
| Jan 26, 2026 | 21.15 | 21.27 | 21.01 | 21.25 | 21.25 | 0.47% | 1,775,120 |
| Jan 23, 2026 | 21.07 | 21.35 | 21.02 | 21.15 | 21.15 | 0.19% | 1,812,134 |
| Jan 22, 2026 | 21.05 | 21.16 | 20.97 | 21.11 | 21.11 | 0.24% | 1,061,286 |
| Jan 21, 2026 | 21.22 | 21.41 | 20.95 | 21.06 | 21.06 | -1.68% | 2,595,494 |
| Jan 20, 2026 | 21.18 | 21.93 | 21.05 | 21.42 | 21.42 | 1.18% | 3,802,503 |
| Jan 19, 2026 | 20.72 | 21.32 | 20.65 | 21.17 | 21.17 | 2.42% | 2,326,629 |
| Jan 16, 2026 | 20.84 | 20.90 | 20.67 | 20.67 | 20.67 | -0.82% | 921,103 |
| Jan 15, 2026 | 20.75 | 20.84 | 20.68 | 20.84 | 20.84 | 0.43% | 834,000 |
| Jan 14, 2026 | 20.84 | 20.92 | 20.67 | 20.75 | 20.75 | -0.24% | 1,336,802 |
| Jan 13, 2026 | 20.92 | 20.95 | 20.79 | 20.80 | 20.80 | -0.53% | 1,300,378 |
| Jan 12, 2026 | 20.89 | 20.92 | 20.81 | 20.91 | 20.91 | 0.24% | 1,300,850 |
| Jan 9, 2026 | 20.82 | 20.90 | 20.74 | 20.86 | 20.86 | 0.38% | 1,060,861 |
| Jan 8, 2026 | 20.79 | 20.87 | 20.68 | 20.78 | 20.78 | 0.34% | 958,314 |
| Jan 7, 2026 | 20.81 | 20.89 | 20.71 | 20.71 | 20.71 | -0.72% | 907,704 |
| Jan 6, 2026 | 20.63 | 20.90 | 20.58 | 20.86 | 20.86 | 1.07% | 1,559,397 |
| Jan 5, 2026 | 20.58 | 20.66 | 20.50 | 20.64 | 20.64 | 0.29% | 1,126,393 |
| Dec 31, 2025 | 20.51 | 20.62 | 20.39 | 20.58 | 20.58 | 0.59% | 862,163 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.36 | 20.46 | 20.46 | -0.29% | 706,888 |
| Dec 29, 2025 | 20.65 | 20.71 | 20.51 | 20.52 | 20.52 | -0.87% | 1,012,290 |
| Dec 26, 2025 | 20.85 | 20.85 | 20.61 | 20.70 | 20.70 | -0.34% | 788,103 |
| Dec 25, 2025 | 20.71 | 20.88 | 20.68 | 20.77 | 20.77 | 0.39% | 627,106 |
| Dec 24, 2025 | 20.74 | 20.74 | 20.58 | 20.69 | 20.69 | 0.15% | 555,253 |
| Dec 23, 2025 | 20.80 | 20.81 | 20.66 | 20.66 | 20.66 | -0.63% | 562,501 |
| Dec 22, 2025 | 20.77 | 20.79 | 20.70 | 20.79 | 20.79 | 0.10% | 733,202 |
| Dec 19, 2025 | 20.66 | 20.77 | 20.57 | 20.77 | 20.77 | 0.53% | 908,621 |
| Dec 18, 2025 | 20.58 | 20.67 | 20.50 | 20.66 | 20.66 | 0.44% | 845,800 |
| Dec 17, 2025 | 20.43 | 20.62 | 20.30 | 20.57 | 20.57 | 0.29% | 926,412 |
| Dec 16, 2025 | 20.58 | 20.66 | 20.41 | 20.51 | 20.51 | -0.44% | 777,800 |
| Dec 15, 2025 | 20.54 | 20.71 | 20.53 | 20.60 | 20.60 | 0.15% | 701,300 |
| Dec 12, 2025 | 20.61 | 20.71 | 20.53 | 20.57 | 20.57 | -0.15% | 760,801 |
| Dec 11, 2025 | 20.80 | 20.83 | 20.59 | 20.60 | 20.60 | -1.15% | 795,800 |
| Dec 10, 2025 | 20.70 | 20.88 | 20.55 | 20.84 | 20.84 | 1.07% | 1,078,700 |
| Dec 9, 2025 | 20.84 | 20.85 | 20.57 | 20.62 | 20.62 | -0.96% | 911,314 |
| Dec 8, 2025 | 21.06 | 21.06 | 20.80 | 20.82 | 20.82 | -0.57% | 1,237,200 |
| Dec 5, 2025 | 20.90 | 20.99 | 20.79 | 20.94 | 20.94 | 0.34% | 892,345 |
| Dec 4, 2025 | 21.23 | 21.24 | 20.84 | 20.87 | 20.87 | -1.60% | 1,392,200 |
| Dec 3, 2025 | 21.10 | 21.22 | 21.03 | 21.21 | 21.21 | 0.57% | 996,895 |
| Dec 2, 2025 | 21.11 | 21.16 | 21.04 | 21.09 | 21.09 | -0.19% | 627,695 |
| Dec 1, 2025 | 21.14 | 21.17 | 21.02 | 21.13 | 21.13 | 0.38% | 718,500 |
| Nov 28, 2025 | 21.11 | 21.14 | 20.97 | 21.05 | 21.05 | -0.43% | 672,200 |
| Nov 27, 2025 | 21.05 | 21.19 | 20.92 | 21.14 | 21.14 | 0.91% | 983,751 |
| Nov 26, 2025 | 21.12 | 21.15 | 20.94 | 20.95 | 20.95 | -0.48% | 1,095,101 |
| Nov 25, 2025 | 21.12 | 21.22 | 21.02 | 21.05 | 21.05 | - | 1,238,400 |
| Nov 24, 2025 | 21.30 | 21.38 | 21.01 | 21.05 | 21.05 | -0.33% | 1,955,812 |
| Nov 21, 2025 | 21.60 | 21.75 | 21.11 | 21.12 | 21.12 | -2.31% | 2,333,820 |
| Nov 20, 2025 | 21.88 | 21.88 | 21.62 | 21.62 | 21.62 | -0.64% | 1,422,694 |
| Nov 19, 2025 | 21.73 | 22.13 | 21.70 | 21.76 | 21.76 | 0.28% | 1,915,240 |
| Nov 18, 2025 | 21.83 | 21.93 | 21.66 | 21.70 | 21.70 | -0.64% | 1,194,334 |
| Nov 17, 2025 | 21.97 | 22.01 | 21.72 | 21.84 | 21.84 | -0.59% | 1,230,000 |
| Nov 14, 2025 | 21.98 | 22.21 | 21.88 | 21.97 | 21.97 | -0.23% | 1,599,651 |
| Nov 13, 2025 | 21.88 | 22.02 | 21.71 | 22.02 | 22.02 | 0.78% | 1,610,627 |
| Nov 12, 2025 | 21.91 | 22.00 | 21.79 | 21.85 | 21.85 | -0.27% | 1,383,300 |
| Nov 11, 2025 | 21.79 | 21.93 | 21.74 | 21.91 | 21.91 | 0.32% | 1,797,769 |
| Nov 10, 2025 | 21.49 | 21.85 | 21.46 | 21.84 | 21.84 | 1.49% | 2,330,000 |
| Nov 7, 2025 | 21.48 | 21.55 | 21.43 | 21.52 | 21.52 | - | 1,176,614 |
| Nov 6, 2025 | 21.80 | 21.80 | 21.45 | 21.52 | 21.52 | - | 1,536,131 |
| Nov 5, 2025 | 21.39 | 21.54 | 21.35 | 21.52 | 21.52 | 0.33% | 1,057,760 |
| Nov 4, 2025 | 21.54 | 21.63 | 21.38 | 21.45 | 21.45 | -0.42% | 1,299,530 |
| Nov 3, 2025 | 21.51 | 21.56 | 21.39 | 21.54 | 21.54 | 0.19% | 1,214,244 |
| Oct 31, 2025 | 21.40 | 21.51 | 21.34 | 21.50 | 21.50 | 0.42% | 1,361,491 |
| Oct 30, 2025 | 21.41 | 21.58 | 21.40 | 21.41 | 21.41 | -0.28% | 1,276,000 |
| Oct 29, 2025 | 21.45 | 21.53 | 21.37 | 21.47 | 21.47 | 0.09% | 1,148,761 |
| Oct 28, 2025 | 21.50 | 21.65 | 21.44 | 21.45 | 21.45 | -0.37% | 1,257,927 |
| Oct 27, 2025 | 21.77 | 21.78 | 21.40 | 21.53 | 21.53 | -1.51% | 3,354,940 |
| Oct 24, 2025 | 21.88 | 22.00 | 21.80 | 21.86 | 21.86 | -0.09% | 954,500 |
| Oct 23, 2025 | 21.75 | 21.90 | 21.70 | 21.88 | 21.88 | 0.69% | 1,280,038 |
| Oct 22, 2025 | 21.72 | 21.85 | 21.69 | 21.73 | 21.73 | - | 1,106,535 |
| Oct 21, 2025 | 21.68 | 21.76 | 21.63 | 21.73 | 21.73 | 0.23% | 1,057,073 |
| Oct 20, 2025 | 21.71 | 21.73 | 21.46 | 21.68 | 21.68 | 0.37% | 1,189,289 |
| Oct 17, 2025 | 21.86 | 21.96 | 21.60 | 21.60 | 21.60 | -1.28% | 1,217,490 |
| Oct 16, 2025 | 21.94 | 21.97 | 21.82 | 21.88 | 21.88 | -0.14% | 1,140,115 |
| Oct 15, 2025 | 21.74 | 21.97 | 21.74 | 21.91 | 21.91 | 0.32% | 1,461,589 |
| Oct 14, 2025 | 21.76 | 21.94 | 21.61 | 21.84 | 21.84 | 0.83% | 1,657,362 |
| Oct 13, 2025 | 21.60 | 21.76 | 21.50 | 21.66 | 21.66 | -0.91% | 1,070,715 |
| Oct 10, 2025 | 21.70 | 21.95 | 21.61 | 21.86 | 21.86 | 0.74% | 1,281,099 |
| Oct 9, 2025 | 21.74 | 21.83 | 21.47 | 21.70 | 21.70 | 0.14% | 1,333,432 |