Yanghe Brewery A

002304
🏛️ china →
67.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 167.97 168.25 163.72 164.73 9.6M
2021-12-30 168.40 169.26 167.50 167.87 6.3M
2021-12-29 174.00 174.60 166.44 168.40 11.7M
2021-12-28 172.00 175.00 171.81 173.70 6.9M
2021-12-27 174.78 174.95 171.44 171.56 7.8M
2021-12-24 173.80 176.80 173.60 174.54 8.4M
2021-12-23 173.66 175.00 171.88 174.08 9.5M
2021-12-22 174.51 175.37 173.43 174.00 5.3M
2021-12-21 174.51 175.90 173.37 174.30 6.1M
2021-12-20 174.00 176.90 173.70 174.50 6.9M
2021-12-17 180.40 180.67 174.80 174.81 10.1M
2021-12-16 181.60 182.68 178.00 180.67 7.2M
2021-12-15 184.00 185.00 180.00 181.60 13.3M
2021-12-14 188.00 191.71 185.95 186.42 10.3M
2021-12-13 186.81 195.18 186.43 188.70 12.7M
2021-12-10 184.92 187.49 183.53 185.06 10.6M
2021-12-09 185.97 189.54 184.64 186.40 17.4M
2021-12-08 172.20 187.00 170.66 185.97 27.1M
2021-12-07 176.90 177.00 171.32 172.20 14.5M
2021-12-06 173.79 178.80 168.88 175.75 17.5M
2021-12-03 174.49 177.90 174.00 176.91 11.0M
2021-12-02 173.57 174.67 172.57 174.48 4.8M
2021-12-01 175.46 175.80 172.38 173.57 5.9M
2021-11-30 178.00 178.50 174.20 174.30 6.5M
2021-11-29 174.22 176.88 173.71 175.85 6.8M
2021-11-26 175.39 177.00 173.50 176.01 8.0M
2021-11-25 178.00 183.73 174.88 175.10 14.7M
2021-11-24 173.99 178.73 173.99 176.53 16.1M
2021-11-23 177.38 177.50 173.01 173.47 16.2M
2021-11-22 175.88 184.47 175.18 178.96 11.7M
2021-11-19 174.00 178.20 174.00 175.08 5.3M
2021-11-18 174.72 176.28 173.80 174.60 4.1M
2021-11-17 177.40 179.00 174.61 175.80 5.3M
2021-11-16 176.50 180.00 175.50 177.75 6.7M
2021-11-15 173.60 177.00 173.35 175.14 3.9M
2021-11-12 177.98 178.19 173.30 174.37 5.0M
2021-11-11 176.00 177.30 173.84 177.00 5.2M
2021-11-10 180.00 180.79 174.50 175.92 7.6M
2021-11-09 180.00 185.60 179.03 179.20 7.5M
2021-11-08 182.50 184.46 177.24 180.61 12.5M
2021-11-05 186.48 191.77 184.00 185.50 8.8M
2021-11-04 176.00 188.50 175.21 186.68 13.9M
2021-11-03 181.05 181.30 173.83 174.94 6.3M
2021-11-02 184.42 186.70 175.00 179.50 11.8M
2021-11-01 182.77 189.00 177.00 186.10 8.2M
2021-10-29 185.49 190.29 184.30 186.18 8.0M
2021-10-28 180.00 189.48 179.43 186.15 10.0M
2021-10-27 177.67 184.81 176.03 179.39 7.8M
2021-10-26 180.90 182.40 177.60 180.44 3.9M
2021-10-25 181.20 183.06 180.03 181.20 4.1M
2021-10-22 180.93 184.99 179.66 182.50 5.7M
2021-10-21 179.00 182.77 178.07 180.49 4.3M
2021-10-20 179.98 181.00 175.75 179.66 5.5M
2021-10-19 169.01 179.50 169.00 176.86 8.7M
2021-10-18 180.33 180.33 169.89 171.60 11.3M
2021-10-15 183.08 186.88 180.65 184.24 6.1M
2021-10-14 188.22 190.80 182.95 186.05 9.1M
2021-10-13 182.50 194.80 180.00 188.21 12.7M
2021-10-12 180.18 185.87 178.66 182.10 9.0M
2021-10-11 182.07 183.90 178.29 180.50 10.8M
2021-10-08 168.00 180.93 166.51 178.23 19.7M
2021-09-30 165.80 169.58 165.10 166.08 7.8M
2021-09-29 165.00 167.98 163.61 165.79 7.3M
2021-09-28 172.70 172.70 164.44 166.89 10.6M
2021-09-27 166.00 178.52 166.00 172.67 17.0M
2021-09-24 162.71 167.78 161.91 164.01 7.7M
2021-09-23 167.50 168.11 163.01 164.51 10.3M
2021-09-22 173.39 173.80 165.52 167.75 8.3M
2021-09-17 173.00 180.00 170.30 177.00 9.0M
2021-09-16 168.50 177.20 167.00 172.99 9.3M
2021-09-15 172.00 172.08 165.50 167.27 6.6M
2021-09-14 171.50 174.50 170.15 172.20 5.4M
2021-09-13 171.02 173.93 169.11 172.70 6.2M
2021-09-10 166.50 171.57 165.45 171.06 7.0M
2021-09-09 168.02 168.90 165.30 166.48 4.0M
2021-09-08 172.80 172.80 166.90 167.88 5.0M
2021-09-07 170.99 174.48 169.50 171.67 5.3M
2021-09-06 165.80 174.20 164.80 171.86 8.8M
2021-09-03 168.64 169.75 162.21 166.32 6.5M
2021-09-02 171.00 172.18 167.78 169.16 5.2M
2021-09-01 166.00 174.75 162.00 171.00 8.6M
2021-08-31 169.39 171.48 163.38 167.54 5.4M
2021-08-30 170.34 172.58 163.69 169.40 7.2M
2021-08-27 168.29 175.91 167.61 169.10 6.8M
2021-08-26 172.79 174.43 169.00 170.00 5.2M
2021-08-25 171.00 174.96 170.00 173.46 6.2M
2021-08-24 169.73 171.00 166.06 169.65 5.3M
2021-08-23 160.11 169.63 160.10 167.20 9.2M
2021-08-20 165.90 168.35 156.49 158.92 11.5M
2021-08-19 169.62 172.92 169.00 169.97 4.5M
2021-08-18 165.58 172.49 163.00 170.57 6.8M
2021-08-17 172.50 173.18 165.01 165.58 5.6M
2021-08-16 171.39 173.76 170.40 172.50 4.2M
2021-08-13 171.50 174.25 170.21 172.64 4.2M
2021-08-12 173.51 175.90 171.00 172.11 6.0M
2021-08-11 177.00 178.34 173.41 174.54 7.1M
2021-08-10 171.30 180.10 169.60 178.26 12.5M
2021-08-09 168.52 173.30 168.10 171.29 5.7M
2021-08-06 171.35 172.55 168.12 170.08 4.6M
2021-08-05 168.00 175.66 167.33 172.00 5.5M
2021-08-04 174.50 175.27 170.40 173.27 5.9M
2021-08-03 172.00 174.80 166.70 173.90 8.1M
2021-08-02 160.00 174.00 159.11 172.30 13.6M
2021-07-30 168.68 168.96 159.95 162.99 12.9M
2021-07-29 176.21 177.00 168.40 171.00 11.9M
2021-07-28 174.00 176.37 164.95 173.37 15.4M
2021-07-27 181.06 185.88 176.00 176.96 12.2M
2021-07-26 192.83 193.00 179.00 182.49 12.7M
2021-07-23 200.78 202.00 191.50 196.68 8.1M
2021-07-22 208.38 208.38 199.81 200.68 7.1M
2021-07-21 208.00 212.58 205.20 205.90 7.9M
2021-07-20 205.00 209.50 204.66 206.10 5.3M
2021-07-19 209.01 212.00 204.49 206.54 9.5M
2021-07-16 210.00 215.44 204.08 206.41 20.2M
2021-07-15 193.90 198.18 188.50 195.85 6.6M
2021-07-14 191.82 195.50 190.13 194.00 4.7M
2021-07-13 193.93 196.59 192.07 193.80 5.5M
2021-07-12 185.00 195.49 182.88 192.00 9.5M
2021-07-09 195.19 195.19 183.35 185.10 9.8M
2021-07-08 200.31 203.50 196.77 198.18 6.1M
2021-07-07 206.50 207.00 201.05 202.39 7.0M
2021-07-06 201.70 207.20 198.09 207.04 8.2M
2021-07-05 200.43 204.20 198.06 200.34 6.0M
2021-07-02 205.55 205.65 197.21 201.47 7.6M
2021-07-01 207.10 207.60 201.68 206.23 5.2M
2021-06-30 205.79 209.37 203.85 207.20 4.6M
2021-06-29 213.84 215.90 204.18 206.50 11.8M
2021-06-28 213.33 219.12 211.50 216.00 8.2M
2021-06-25 202.60 214.58 201.58 213.12 16.6M
2021-06-24 194.82 204.56 193.52 203.07 12.3M
2021-06-23 199.34 199.99 193.01 194.82 8.5M
2021-06-22 196.01 199.67 191.59 199.30 10.0M
2021-06-21 197.36 199.20 188.85 195.60 16.8M
2021-06-18 204.01 205.00 195.11 199.84 13.5M
2021-06-17 203.89 209.98 199.50 204.76 10.3M
2021-06-16 201.00 207.80 200.28 204.00 13.0M
2021-06-15 206.50 211.00 192.61 204.00 29.9M
2021-06-11 219.95 220.66 211.28 211.28 30.1M
2021-06-10 227.44 236.34 225.25 234.75 9.7M
2021-06-09 217.00 231.43 215.50 228.10 13.5M
2021-06-08 232.12 233.29 214.62 218.80 16.1M
2021-06-07 231.00 237.06 227.50 232.06 9.3M
2021-06-04 222.50 233.66 222.00 229.95 8.1M
2021-06-03 222.94 231.97 222.94 225.32 8.4M
2021-06-02 231.00 231.20 222.03 222.87 11.5M
2021-06-01 216.00 235.06 215.16 233.55 13.8M
2021-05-31 218.12 218.12 209.85 217.80 8.1M
2021-05-28 219.20 222.58 214.36 218.12 8.5M
2021-05-27 215.00 223.08 211.05 218.58 11.4M
2021-05-26 211.58 214.31 207.30 211.64 8.3M
2021-05-25 207.06 212.85 202.01 212.00 13.3M
2021-05-24 197.50 212.00 197.50 206.40 12.6M
2021-05-21 186.56 201.50 186.56 197.11 16.6M
2021-05-20 182.23 187.50 182.01 186.51 9.4M
2021-05-19 184.15 184.32 180.01 181.00 8.9M
2021-05-18 188.60 189.85 183.30 186.00 5.7M
2021-05-17 185.38 192.95 184.52 188.44 9.1M
2021-05-14 186.97 188.00 184.08 185.72 6.7M
2021-05-13 181.50 186.77 179.80 185.79 6.2M
2021-05-12 184.07 185.89 181.80 183.48 7.1M
2021-05-11 184.91 189.32 184.70 187.00 6.5M
2021-05-10 183.45 189.44 180.38 185.60 6.6M
2021-05-07 184.01 187.33 181.00 186.10 9.1M
2021-05-06 192.30 192.40 177.00 183.30 13.8M
2021-04-30 193.57 198.57 191.41 192.50 13.1M
2021-04-29 174.50 191.40 174.50 191.40 19.6M
2021-04-28 168.75 174.50 167.46 174.00 8.5M
2021-04-27 168.51 171.77 165.21 171.22 7.1M
2021-04-26 172.00 173.03 168.16 169.51 10.1M
2021-04-23 168.68 177.08 168.20 171.55 13.5M
2021-04-22 166.31 170.00 163.51 168.89 10.4M
2021-04-21 161.05 167.99 160.98 165.58 10.6M
2021-04-20 160.00 167.85 159.19 163.00 13.6M
2021-04-19 160.00 162.29 156.00 161.19 9.9M
2021-04-16 150.50 161.49 150.47 159.70 15.1M
2021-04-15 153.02 153.89 149.76 150.46 8.0M
2021-04-14 151.30 153.91 150.33 153.01 6.8M
2021-04-13 152.99 155.73 149.80 151.00 10.6M
2021-04-12 155.94 157.69 152.00 153.56 6.7M
2021-04-09 157.22 159.00 155.60 155.92 7.5M
2021-04-08 157.87 160.43 155.90 160.00 8.0M
2021-04-07 164.52 164.52 158.00 159.16 10.9M
2021-04-06 172.78 172.78 164.05 166.41 9.7M
2021-04-02 174.00 177.37 170.60 174.10 10.0M
2021-04-01 165.00 171.98 164.70 171.63 7.3M
2021-03-31 165.00 165.50 160.60 164.70 5.9M
2021-03-30 164.00 167.93 163.01 166.00 8.4M
2021-03-29 163.99 169.01 161.04 164.89 9.6M
2021-03-26 161.60 165.00 160.55 163.19 7.9M
2021-03-25 155.29 162.37 154.51 160.00 9.0M
2021-03-24 160.08 164.33 155.55 157.75 11.2M
2021-03-23 160.88 162.37 159.00 160.66 5.0M
2021-03-22 159.70 161.79 157.00 160.60 6.7M
2021-03-19 162.24 163.81 158.50 159.71 8.7M
2021-03-18 162.99 167.98 162.16 167.15 8.0M
2021-03-17 162.00 163.22 158.58 161.66 7.5M
2021-03-16 160.60 164.80 157.88 162.90 6.2M
2021-03-15 165.58 166.50 155.58 157.87 10.9M
2021-03-12 168.58 169.10 162.90 165.58 6.8M
2021-03-11 164.21 170.72 162.61 166.89 8.0M
2021-03-10 166.00 167.40 162.13 164.20 8.5M
2021-03-09 166.70 167.58 160.00 160.83 9.1M
2021-03-08 180.81 182.41 165.00 166.70 10.7M
2021-03-05 178.00 183.78 174.80 179.91 7.8M
2021-03-04 184.00 184.00 178.00 179.65 7.0M
2021-03-03 183.23 186.97 180.10 186.50 8.4M
2021-03-02 188.80 190.18 179.68 181.48 10.9M
2021-03-01 186.85 192.00 183.80 187.19 10.9M
2021-02-26 196.00 197.00 187.00 189.00 11.5M
2021-02-25 200.00 201.50 195.18 198.55 7.4M
2021-02-24 200.60 203.88 193.50 198.50 14.1M
2021-02-23 195.00 203.00 193.24 200.01 9.8M
2021-02-22 214.00 215.00 196.40 197.88 17.0M
2021-02-19 216.00 222.72 208.01 216.40 10.8M
2021-02-18 234.81 241.86 217.41 218.04 15.5M
2021-02-10 219.55 232.80 219.55 228.81 15.0M
2021-02-09 216.99 220.05 212.22 220.05 12.0M
2021-02-08 213.60 222.00 210.00 217.90 16.8M
2021-02-05 203.76 214.50 199.12 210.72 23.8M
2021-02-04 200.60 207.00 199.00 202.70 17.0M
2021-02-03 213.00 215.10 202.58 204.00 15.9M
2021-02-02 201.60 208.99 198.00 208.99 16.0M
2021-02-01 203.96 208.53 197.22 201.66 11.3M
2021-01-29 205.52 211.00 202.70 204.01 12.4M
2021-01-28 202.00 210.10 201.00 202.46 9.8M
2021-01-27 215.50 215.60 202.00 205.87 17.3M
2021-01-26 223.30 223.30 212.20 219.00 26.2M
2021-01-25 195.00 212.11 195.00 212.11 10.5M
2021-01-22 194.20 195.97 187.00 192.83 12.3M
2021-01-21 192.00 196.84 188.88 194.14 16.2M
2021-01-20 190.80 194.49 185.35 190.80 17.0M
2021-01-19 205.00 205.00 189.52 190.61 17.6M
2021-01-18 207.40 208.10 198.00 200.18 18.0M
2021-01-15 209.22 212.55 202.58 207.50 14.1M
2021-01-14 215.70 216.35 204.01 211.00 14.9M
2021-01-13 227.11 232.42 212.50 215.70 20.3M
2021-01-12 222.00 232.40 222.00 229.42 16.3M
2021-01-11 236.30 237.00 222.00 228.24 19.0M
2021-01-08 256.44 261.54 241.00 242.47 14.2M
2021-01-07 252.80 256.12 242.44 256.00 12.5M
2021-01-06 261.00 268.60 249.50 256.60 15.1M
2021-01-05 245.00 266.58 244.11 263.70 8.2M
2021-01-04 235.45 251.00 234.20 246.98 6.5M