Skip to main content
Yantai Changyu Pioneer Wine Company Limited (SHE:000869)
China flag China · Delayed Price · Currency is CNY
19.27
-0.13 (-0.67%)
Apr 29, 2026, 3:05 PM CST

SHE:000869 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0019.4519.0019.27--0.67%1,592,571
Apr 28, 202619.2419.5419.1919.4019.401.41%2,158,032
Apr 27, 202619.2719.3619.0819.1319.13-0.73%1,053,935
Apr 24, 202619.0019.3218.9419.2719.271.21%1,139,271
Apr 23, 202618.9919.2318.9119.0419.040.42%887,815
Apr 22, 202619.0019.0418.9418.9618.96-0.42%593,414
Apr 21, 202619.1019.2519.0119.0419.04-0.31%809,114
Apr 20, 202619.2319.2319.0919.1019.100.10%642,599
Apr 17, 202619.1219.2018.9219.0819.08-0.37%1,038,540
Apr 16, 202619.3019.3019.1219.1519.15-0.78%1,151,000
Apr 15, 202619.3819.3919.2219.3019.30-0.21%650,150
Apr 14, 202619.3819.3819.1819.3419.340.10%430,699
Apr 13, 202619.2319.3819.0919.3219.320.36%1,001,899
Apr 10, 202619.3919.5019.2119.2519.25-0.16%1,281,858
Apr 9, 202619.3219.3919.0519.2819.28-0.57%842,200
Apr 8, 202619.2819.4719.2319.3919.391.36%750,199
Apr 7, 202619.0719.2018.9219.1319.13-0.16%568,900
Apr 3, 202619.5819.5818.9919.1619.16-1.14%810,362
Apr 2, 202619.6219.6419.3619.3819.38-0.56%899,498
Apr 1, 202619.4019.5319.2319.4919.491.19%772,723
Mar 31, 202619.3819.4919.2219.2619.26-0.36%774,900
Mar 30, 202619.1019.3618.9219.3319.330.78%618,730
Mar 27, 202618.8719.2218.7919.1819.181.21%747,417
Mar 26, 202619.0919.3218.8718.9518.95-1.04%969,680
Mar 25, 202619.0119.1918.9719.1519.151.00%877,382
Mar 24, 202618.7919.0318.6518.9618.961.88%962,746
Mar 23, 202619.3519.3518.6118.6118.61-3.37%2,138,966
Mar 20, 202619.6419.7419.2619.2619.26-2.03%876,234
Mar 19, 202619.7019.8419.6019.6619.66-1.06%1,013,857
Mar 18, 202620.0820.0819.7519.8719.87-0.30%851,480
Mar 17, 202620.0220.1019.9119.9319.93-0.40%896,764
Mar 16, 202619.9420.0519.9020.0120.010.50%892,859
Mar 13, 202619.8920.0819.8619.9119.91-0.45%1,307,365
Mar 12, 202619.9220.0519.6220.0020.00-1,354,576
Mar 11, 202620.0920.2019.8420.0020.00-0.50%1,416,300
Mar 10, 202619.7520.1019.7020.1020.102.13%1,413,513
Mar 9, 202619.5919.6919.4919.6819.68-0.30%1,177,901
Mar 6, 202619.6819.7519.5619.7419.740.25%1,717,374
Mar 5, 202619.7819.8619.6019.6919.690.20%1,143,161
Mar 4, 202619.9719.9719.5619.6519.65-1.70%1,901,599
Mar 3, 202620.1720.2619.9919.9919.99-0.84%1,421,533
Mar 2, 202620.4620.4720.1120.1620.16-2.18%2,748,399
Feb 27, 202620.6820.6820.5020.6120.61-0.34%1,627,596
Feb 26, 202620.7720.7720.6020.6820.68-0.48%1,056,199
Feb 25, 202620.7020.9020.6820.7820.780.48%964,396
Feb 24, 202620.8720.8720.6220.6820.680.29%719,000
Feb 13, 202620.7420.8720.6220.6220.62-0.63%874,479
Feb 12, 202620.9721.2120.7520.7520.75-0.72%1,415,496
Feb 11, 202621.0621.0820.8920.9020.90-0.19%515,566
Feb 10, 202620.9020.9820.7920.9420.94-0.19%1,143,116
Feb 9, 202620.9020.9920.8520.9820.980.33%1,257,998
Feb 6, 202620.9620.9720.7120.9120.91-0.43%1,558,958
Feb 5, 202620.8021.0520.6621.0021.000.96%2,415,554
Feb 4, 202620.7020.8720.5720.8020.800.48%1,843,598
Feb 3, 202620.7220.8920.5120.7020.70-0.10%2,163,513
Feb 2, 202620.9021.3020.6720.7220.72-1.19%2,979,982
Jan 30, 202621.3521.3520.9720.9720.97-4.25%5,457,710
Jan 29, 202621.0421.9820.9421.9021.903.94%6,691,371
Jan 28, 202621.0821.2021.0221.0721.07-0.05%1,490,164
Jan 27, 202621.2321.2420.9021.0821.08-0.80%1,063,202
Jan 26, 202621.1521.2721.0121.2521.250.47%1,775,120
Jan 23, 202621.0721.3521.0221.1521.150.19%1,812,134
Jan 22, 202621.0521.1620.9721.1121.110.24%1,061,286
Jan 21, 202621.2221.4120.9521.0621.06-1.68%2,595,494
Jan 20, 202621.1821.9321.0521.4221.421.18%3,802,503
Jan 19, 202620.7221.3220.6521.1721.172.42%2,326,629
Jan 16, 202620.8420.9020.6720.6720.67-0.82%921,103
Jan 15, 202620.7520.8420.6820.8420.840.43%834,000
Jan 14, 202620.8420.9220.6720.7520.75-0.24%1,336,802
Jan 13, 202620.9220.9520.7920.8020.80-0.53%1,300,378
Jan 12, 202620.8920.9220.8120.9120.910.24%1,300,850
Jan 9, 202620.8220.9020.7420.8620.860.38%1,060,861
Jan 8, 202620.7920.8720.6820.7820.780.34%958,314
Jan 7, 202620.8120.8920.7120.7120.71-0.72%907,704
Jan 6, 202620.6320.9020.5820.8620.861.07%1,559,397
Jan 5, 202620.5820.6620.5020.6420.640.29%1,126,393
Dec 31, 202520.5120.6220.3920.5820.580.59%862,163
Dec 30, 202520.6020.6020.3620.4620.46-0.29%706,888
Dec 29, 202520.6520.7120.5120.5220.52-0.87%1,012,290
Dec 26, 202520.8520.8520.6120.7020.70-0.34%788,103
Dec 25, 202520.7120.8820.6820.7720.770.39%627,106
Dec 24, 202520.7420.7420.5820.6920.690.15%555,253
Dec 23, 202520.8020.8120.6620.6620.66-0.63%562,501
Dec 22, 202520.7720.7920.7020.7920.790.10%733,202
Dec 19, 202520.6620.7720.5720.7720.770.53%908,621
Dec 18, 202520.5820.6720.5020.6620.660.44%845,800
Dec 17, 202520.4320.6220.3020.5720.570.29%926,412
Dec 16, 202520.5820.6620.4120.5120.51-0.44%777,800
Dec 15, 202520.5420.7120.5320.6020.600.15%701,300
Dec 12, 202520.6120.7120.5320.5720.57-0.15%760,801
Dec 11, 202520.8020.8320.5920.6020.60-1.15%795,800
Dec 10, 202520.7020.8820.5520.8420.841.07%1,078,700
Dec 9, 202520.8420.8520.5720.6220.62-0.96%911,314
Dec 8, 202521.0621.0620.8020.8220.82-0.57%1,237,200
Dec 5, 202520.9020.9920.7920.9420.940.34%892,345
Dec 4, 202521.2321.2420.8420.8720.87-1.60%1,392,200
Dec 3, 202521.1021.2221.0321.2121.210.57%996,895
Dec 2, 202521.1121.1621.0421.0921.09-0.19%627,695
Dec 1, 202521.1421.1721.0221.1321.130.38%718,500
Nov 28, 202521.1121.1420.9721.0521.05-0.43%672,200