Skip to main content
Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd. (SHE:002646)
China flag China · Delayed Price · Currency is CNY
8.14
+0.09 (1.12%)
Apr 29, 2026, 3:04 PM CST

SHE:002646 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.858.157.858.13-0.99%4,917,185
Apr 28, 20267.958.057.948.058.051.26%5,855,160
Apr 27, 20267.938.007.787.957.95-0.25%5,225,380
Apr 24, 20267.858.007.787.977.970.89%6,413,183
Apr 23, 20267.858.047.857.907.900.89%8,113,281
Apr 22, 20267.897.907.837.837.83-0.89%3,404,900
Apr 21, 20267.968.027.907.907.90-0.88%3,237,088
Apr 20, 20267.927.987.897.977.970.38%2,952,687
Apr 17, 20268.018.017.887.947.94-1.24%4,416,003
Apr 16, 20268.008.057.958.048.040.37%2,935,190
Apr 15, 20268.098.107.998.018.01-0.99%3,311,000
Apr 14, 20268.098.107.978.098.090.62%3,637,634
Apr 13, 20268.028.067.968.048.040.25%3,073,176
Apr 10, 20268.038.097.998.028.020.63%3,818,501
Apr 9, 20268.098.127.947.977.97-1.85%3,420,201
Apr 8, 20268.088.128.028.128.122.01%3,475,007
Apr 7, 20267.827.997.807.967.961.79%2,997,509
Apr 3, 20268.118.187.817.827.82-3.34%4,275,481
Apr 2, 20268.138.188.078.098.09-0.86%3,519,517
Apr 1, 20268.178.208.068.168.161.37%5,311,393
Mar 31, 20268.338.378.048.058.05-1.23%6,440,316
Mar 30, 20267.998.177.988.158.150.74%3,210,361
Mar 27, 20267.948.147.928.098.091.12%3,610,064
Mar 26, 20268.078.167.988.008.00-0.99%3,482,706
Mar 25, 20267.958.107.928.088.081.89%5,072,046
Mar 24, 20267.837.947.727.937.932.99%5,085,300
Mar 23, 20268.028.067.707.707.70-5.64%8,467,110
Mar 20, 20268.368.388.158.168.16-2.04%5,766,997
Mar 19, 20268.388.468.318.338.33-1.42%4,135,106
Mar 18, 20268.558.568.418.458.45-1.17%4,717,946
Mar 17, 20268.588.678.548.558.55-0.81%4,817,581
Mar 16, 20268.518.708.518.628.620.94%5,489,541
Mar 13, 20268.508.628.508.548.54-0.12%4,672,498
Mar 12, 20268.518.628.478.558.550.35%5,278,499
Mar 11, 20268.558.558.498.528.52-0.47%3,312,364
Mar 10, 20268.558.598.508.568.560.59%4,426,797
Mar 9, 20268.448.558.418.518.51-0.35%4,387,702
Mar 6, 20268.358.548.348.548.541.79%5,012,577
Mar 5, 20268.408.468.338.398.390.96%4,754,203
Mar 4, 20268.438.448.288.318.31-2.35%7,652,647
Mar 3, 20268.668.738.518.518.51-1.39%7,731,377
Mar 2, 20268.798.798.608.638.63-2.71%8,338,502
Feb 27, 20268.838.888.818.878.870.34%4,904,706
Feb 26, 20268.978.978.828.848.84-1.23%6,640,900
Feb 25, 20268.879.008.868.958.951.02%6,602,086
Feb 24, 20268.898.938.838.868.860.34%5,952,995
Feb 13, 20268.988.998.828.838.83-0.90%7,631,401
Feb 12, 20269.119.128.898.918.91-2.20%11,215,110
Feb 11, 20269.129.159.039.119.11-0.11%7,407,383
Feb 10, 20269.199.209.099.129.12-1.19%10,116,793
Feb 9, 20269.109.269.099.239.231.76%12,219,060
Feb 6, 20269.219.289.079.079.07-2.47%17,994,690
Feb 5, 20269.259.579.259.309.30-1.59%17,483,850
Feb 4, 20269.529.619.389.459.45-0.42%22,837,710
Feb 3, 20269.209.659.179.499.492.26%25,073,460
Feb 2, 20269.119.649.059.289.280.87%28,425,360
Jan 30, 20269.569.589.189.209.20-6.22%36,795,440
Jan 29, 20268.909.818.869.819.819.98%49,986,780
Jan 28, 20268.808.998.798.928.920.90%7,791,042
Jan 27, 20269.019.018.718.848.84-1.78%7,941,272
Jan 26, 20268.959.008.859.009.000.56%8,163,843
Jan 23, 20268.928.958.898.958.950.34%5,860,734
Jan 22, 20268.828.928.778.928.921.13%5,834,481
Jan 21, 20268.868.888.768.828.82-0.68%4,852,849
Jan 20, 20268.858.968.818.888.880.45%6,573,396
Jan 19, 20268.678.848.678.848.841.49%6,435,281
Jan 16, 20268.788.828.698.718.71-0.80%5,650,927
Jan 15, 20268.828.868.758.788.78-0.45%5,400,296
Jan 14, 20268.878.988.768.828.82-0.90%8,818,796
Jan 13, 20268.889.028.838.908.900.11%9,744,042
Jan 12, 20268.838.898.818.898.890.68%7,286,353
Jan 9, 20268.818.858.768.838.830.23%5,866,102
Jan 8, 20268.768.838.708.818.810.57%4,812,894
Jan 7, 20268.818.828.738.768.76-0.45%4,606,786
Jan 6, 20268.758.818.728.808.800.57%4,799,839
Jan 5, 20268.658.778.658.758.751.16%6,098,317
Dec 31, 20258.718.768.598.658.65-0.92%5,456,541
Dec 30, 20258.768.788.708.738.73-0.46%3,620,761
Dec 29, 20258.878.888.758.778.77-1.13%5,817,843
Dec 26, 20258.938.968.858.878.87-1.11%5,164,470
Dec 25, 20258.879.058.868.978.971.01%5,486,300
Dec 24, 20258.918.938.838.888.88-0.11%4,373,947
Dec 23, 20258.998.998.868.898.89-1.00%4,384,491
Dec 22, 20259.059.058.968.988.98-0.66%5,195,587
Dec 19, 20258.879.058.859.049.041.80%6,185,361
Dec 18, 20258.858.948.808.888.88-5,086,273
Dec 17, 20258.858.928.768.888.880.45%5,386,134
Dec 16, 20258.948.998.838.848.84-1.89%6,657,501
Dec 15, 20258.959.128.959.019.010.11%9,476,380
Dec 12, 20258.819.008.739.009.001.93%14,513,190
Dec 11, 20258.999.048.798.838.83-1.89%7,339,200
Dec 10, 20258.999.108.959.009.00-5,538,495
Dec 9, 20259.119.158.999.009.00-1.42%5,880,998
Dec 8, 20259.249.259.119.139.13-0.54%4,814,192
Dec 5, 20259.089.209.069.189.181.10%2,900,508
Dec 4, 20259.199.229.059.089.08-1.52%4,375,900
Dec 3, 20259.389.399.169.229.22-1.71%7,324,893
Dec 2, 20259.469.469.359.389.38-0.85%3,216,294
Dec 1, 20259.489.519.439.469.46-0.21%2,886,594
Nov 28, 20259.369.489.349.489.480.85%2,323,999