Yanjing Brewery A

000729
🏛️ china →
12.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.93 12.04 11.92 12.02 847.0K
09:35 12.04 12.12 12.01 12.12 1,529.7K
09:40 12.12 12.24 12.12 12.20 3,622.9K
09:45 12.20 12.22 12.19 12.20 1,835.2K
09:50 12.20 12.23 12.18 12.22 1,724.0K
09:55 12.23 12.23 12.20 12.20 542.9K
10:00 12.20 12.22 12.18 12.21 820.0K
10:05 12.21 12.24 12.20 12.22 1,252.6K
10:10 12.22 12.28 12.21 12.27 2,627.5K
10:15 12.27 12.34 12.26 12.28 2,446.6K
10:20 12.28 12.28 12.25 12.26 355.8K
10:25 12.26 12.26 12.23 12.23 350.4K
10:30 12.23 12.26 12.23 12.26 299.2K
10:35 12.26 12.26 12.25 12.25 261.2K
10:40 12.26 12.26 12.23 12.25 542.1K
10:45 12.25 12.34 12.24 12.28 2,431.8K
10:50 12.29 12.30 12.28 12.30 253.4K
10:55 12.30 12.32 12.29 12.32 883.1K
11:00 12.32 12.34 12.31 12.31 872.9K
11:05 12.32 12.34 12.31 12.31 295.1K
11:10 12.31 12.32 12.30 12.30 194.2K
11:15 12.30 12.31 12.30 12.31 170.1K
11:20 12.31 12.31 12.28 12.28 156.8K
11:25 12.28 12.29 12.27 12.27 152.3K
11:30 12.27 12.27 12.27 12.27 3.0K
13:00 12.28 12.32 12.27 12.29 690.7K
13:05 12.29 12.32 12.29 12.31 341.3K
13:10 12.31 12.31 12.28 12.29 259.1K
13:15 12.29 12.29 12.26 12.27 265.0K
13:20 12.27 12.29 12.26 12.29 248.9K
13:25 12.28 12.29 12.28 12.28 93.5K
13:30 12.28 12.30 12.28 12.28 192.0K
13:35 12.28 12.32 12.27 12.31 913.1K
13:40 12.31 12.32 12.30 12.31 199.4K
13:45 12.31 12.32 12.30 12.30 184.8K
13:50 12.30 12.31 12.30 12.30 411.2K
13:55 12.30 12.31 12.27 12.27 436.2K
14:00 12.29 12.30 12.28 12.29 318.2K
14:05 12.28 12.30 12.27 12.29 375.4K
14:10 12.29 12.30 12.28 12.30 318.8K
14:15 12.29 12.30 12.29 12.30 163.1K
14:20 12.29 12.30 12.28 12.28 397.1K
14:25 12.28 12.29 12.26 12.26 299.3K
14:30 12.26 12.27 12.24 12.24 362.2K
14:35 12.24 12.27 12.24 12.25 537.8K
14:40 12.25 12.26 12.23 12.23 592.0K
14:45 12.22 12.23 12.21 12.21 580.8K
14:50 12.22 12.24 12.21 12.22 717.5K
14:55 12.23 12.24 12.22 12.24 249.4K
15:40 12.25 12.25 12.25 12.25 231.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.26 12.28 12.08 12.16 18.7M
2025-09-26 12.18 12.32 12.05 12.26 26.2M
2025-09-25 12.25 12.29 11.95 12.20 22.9M
2025-09-24 11.93 12.35 11.91 12.25 33.8M
2025-09-23 12.00 12.08 11.85 11.98 14.8M
2025-09-22 11.97 12.12 11.92 12.06 21.9M
2025-09-19 11.86 12.10 11.80 12.05 21.6M
2025-09-18 12.10 12.15 11.80 11.86 21.4M
2025-09-17 11.93 12.36 11.91 12.09 40.7M
2025-09-16 11.80 11.98 11.76 11.92 28.5M
2025-09-15 11.70 11.96 11.70 11.81 30.5M
2025-09-12 11.96 12.02 11.74 11.75 37.6M
2025-09-11 12.04 12.07 11.89 11.98 29.9M
2025-09-10 12.08 12.10 12.00 12.04 22.9M
2025-09-09 12.17 12.18 12.00 12.09 26.9M
2025-09-08 12.16 12.25 12.02 12.20 39.3M
2025-09-05 12.31 12.35 12.09 12.19 27.7M
2025-09-04 12.30 12.38 12.20 12.34 18.3M
2025-09-03 12.48 12.61 12.27 12.30 24.1M
2025-09-02 12.54 12.65 12.36 12.44 25.2M
2025-09-01 12.56 12.75 12.51 12.54 34.1M
2025-08-29 12.49 12.90 12.47 12.60 42.6M
2025-08-28 12.58 12.64 12.25 12.47 21.9M
2025-08-27 12.83 12.87 12.56 12.58 27.0M
2025-08-26 12.66 12.88 12.63 12.84 27.9M
2025-08-25 12.70 12.77 12.62 12.73 38.2M
2025-08-22 12.72 12.77 12.57 12.70 23.5M
2025-08-21 12.72 12.91 12.51 12.70 36.8M
2025-08-20 12.16 12.74 12.15 12.71 69.8M
2025-08-19 12.22 12.29 12.15 12.20 35.8M
2025-08-18 12.16 12.27 12.11 12.20 35.3M
2025-08-15 12.26 12.30 12.09 12.21 40.2M
2025-08-14 12.55 12.55 12.28 12.32 31.6M
2025-08-13 12.66 12.70 12.49 12.51 29.7M
2025-08-12 12.62 12.78 12.59 12.63 30.4M
2025-08-11 13.10 13.11 12.26 12.61 63.1M
2025-08-08 13.13 13.27 13.02 13.12 32.4M
2025-08-07 12.86 13.11 12.71 12.92 20.5M
2025-08-06 12.88 12.92 12.77 12.87 12.6M
2025-08-05 12.77 13.04 12.77 12.84 22.4M
2025-08-04 12.40 12.86 12.36 12.81 28.6M
2025-08-01 12.43 12.50 12.33 12.43 18.1M
2025-07-31 12.62 12.65 12.38 12.42 17.1M
2025-07-30 12.54 12.83 12.50 12.66 23.5M
2025-07-29 12.69 12.77 12.45 12.55 22.0M
2025-07-28 12.95 13.14 12.84 12.95 20.4M
2025-07-25 12.89 13.00 12.84 12.91 15.5M
2025-07-24 13.04 13.10 12.81 12.88 24.7M
2025-07-23 13.20 13.25 13.03 13.04 14.2M
2025-07-22 12.94 13.21 12.91 13.20 19.7M
2025-07-21 12.82 13.11 12.77 12.95 21.5M
2025-07-18 12.71 12.82 12.67 12.80 17.0M
2025-07-17 12.81 12.90 12.65 12.72 21.4M
2025-07-16 12.78 12.93 12.74 12.84 15.6M
2025-07-15 13.18 13.28 12.62 12.80 39.4M
2025-07-14 13.22 13.29 12.98 13.26 16.5M
2025-07-11 13.30 13.39 13.07 13.22 23.1M
2025-07-10 13.33 13.55 13.20 13.33 20.2M
2025-07-09 13.13 13.40 13.12 13.35 30.1M
2025-07-08 13.30 13.38 12.94 13.06 40.9M
2025-07-07 12.74 12.87 12.68 12.77 8.5M
2025-07-04 12.80 12.85 12.65 12.74 14.0M
2025-07-03 12.85 12.94 12.79 12.83 13.5M
2025-07-02 13.01 13.04 12.82 12.85 15.4M
2025-07-01 12.92 13.10 12.81 13.03 19.8M
2025-06-30 12.69 13.03 12.64 12.93 23.7M
2025-06-27 12.67 12.71 12.52 12.69 16.9M
2025-06-26 12.82 12.84 12.63 12.67 26.6M
2025-06-25 12.95 13.06 12.77 12.86 24.9M
2025-06-24 12.82 13.03 12.72 12.96 30.8M
2025-06-23 13.08 13.15 12.67 12.81 30.8M
2025-06-20 12.92 13.80 12.92 13.15 46.0M
2025-06-19 12.94 13.22 12.79 12.92 23.3M
2025-06-18 13.20 13.48 12.93 12.94 56.0M
2025-06-17 12.58 12.68 12.46 12.58 20.5M
2025-06-16 12.28 12.70 12.13 12.61 44.2M
2025-06-13 13.07 13.07 12.12 12.34 73.2M
2025-06-12 13.54 13.59 13.01 13.08 35.3M
2025-06-11 13.62 13.65 13.44 13.50 19.5M
2025-06-10 13.98 14.03 13.58 13.59 19.2M
2025-06-09 14.04 14.20 13.76 13.92 18.8M
2025-06-06 13.79 14.11 13.65 14.04 22.2M
2025-06-05 14.30 14.46 13.77 13.82 25.8M
2025-06-04 14.15 14.40 14.08 14.36 19.9M
2025-06-03 14.14 14.46 14.10 14.25 26.2M
2025-05-30 14.05 14.23 14.00 14.09 20.1M
2025-05-29 14.21 14.30 14.06 14.12 20.2M
2025-05-28 13.87 14.40 13.81 14.22 27.8M
2025-05-27 13.56 14.03 13.50 13.84 24.1M
2025-05-26 13.56 13.87 13.45 13.48 21.7M
2025-05-23 13.52 13.76 13.50 13.54 16.3M
2025-05-22 13.42 13.65 13.39 13.58 17.6M
2025-05-21 13.39 13.58 13.35 13.41 15.3M
2025-05-20 13.10 13.50 13.08 13.41 24.5M
2025-05-19 12.95 13.17 12.91 13.15 16.9M
2025-05-16 12.89 13.15 12.59 13.04 27.8M
2025-05-15 12.72 13.04 12.68 12.89 21.5M
2025-05-14 12.82 12.83 12.63 12.71 14.1M
2025-05-13 12.89 12.91 12.71 12.80 11.8M
2025-05-12 13.02 13.07 12.80 12.84 16.8M
2025-05-09 12.92 13.19 12.87 13.05 17.4M
2025-05-08 13.00 13.05 12.87 12.93 11.8M
2025-05-07 12.99 13.33 12.90 13.07 19.2M
2025-05-06 13.00 13.03 12.78 12.99 22.9M
2025-04-30 13.37 13.37 12.98 12.99 18.3M
2025-04-29 13.16 13.40 13.09 13.38 28.1M
2025-04-28 12.86 13.36 12.85 13.23 30.6M
2025-04-25 12.67 13.19 12.65 12.94 34.9M
2025-04-24 12.43 12.69 12.43 12.62 17.9M
2025-04-23 12.52 12.67 12.42 12.43 20.3M
2025-04-22 12.60 12.74 12.44 12.52 21.8M
2025-04-21 12.76 12.86 12.60 12.66 17.5M
2025-04-18 13.00 13.04 12.69 12.76 18.0M
2025-04-17 12.68 13.08 12.61 13.01 29.7M
2025-04-16 12.61 12.80 12.51 12.75 22.0M
2025-04-15 12.68 12.94 12.53 12.67 29.6M
2025-04-14 12.71 12.83 12.54 12.74 46.9M
2025-04-11 13.56 13.68 12.31 12.84 78.9M
2025-04-10 13.05 13.35 12.65 13.21 46.4M
2025-04-09 12.74 13.26 12.48 13.12 40.9M
2025-04-08 12.83 13.03 12.51 12.90 47.5M
2025-04-07 12.40 13.38 12.02 12.87 59.6M
2025-04-03 12.45 12.82 12.43 12.80 21.3M
2025-04-02 12.50 12.78 12.46 12.54 12.0M
2025-04-01 12.30 12.70 12.24 12.46 15.1M
2025-03-31 12.17 12.59 12.17 12.25 19.3M
2025-03-28 12.26 12.28 12.08 12.19 9.9M
2025-03-27 12.06 12.26 12.05 12.24 8.0M
2025-03-26 12.25 12.28 12.06 12.08 9.3M
2025-03-25 12.27 12.41 12.18 12.25 8.4M
2025-03-24 12.17 12.33 12.15 12.28 15.9M
2025-03-21 12.25 12.40 12.11 12.22 10.1M
2025-03-20 12.44 12.55 12.29 12.33 12.7M
2025-03-19 12.49 12.59 12.40 12.50 13.2M
2025-03-18 12.22 12.56 12.16 12.52 24.8M
2025-03-17 12.30 12.40 12.16 12.16 16.6M
2025-03-14 11.89 12.30 11.89 12.21 26.3M
2025-03-13 11.84 11.92 11.72 11.89 8.6M
2025-03-12 12.03 12.06 11.80 11.87 10.6M
2025-03-11 11.74 11.97 11.68 11.97 12.7M
2025-03-10 11.94 11.94 11.70 11.79 9.5M
2025-03-07 11.80 11.99 11.71 11.94 12.0M
2025-03-06 11.77 11.85 11.58 11.81 15.5M
2025-03-05 11.63 11.77 11.53 11.73 9.1M
2025-03-04 11.60 11.72 11.54 11.63 11.6M
2025-03-03 11.76 11.94 11.62 11.72 23.1M
2025-02-28 11.40 12.02 11.35 11.76 39.0M
2025-02-27 10.96 11.44 10.94 11.40 27.5M
2025-02-26 10.75 10.99 10.70 10.97 15.6M
2025-02-25 10.95 10.99 10.72 10.75 16.0M
2025-02-24 10.93 11.12 10.85 11.02 19.3M
2025-02-21 11.13 11.20 10.89 10.93 24.3M
2025-02-20 11.16 11.24 11.07 11.13 9.5M
2025-02-19 11.10 11.17 10.97 11.15 15.9M
2025-02-18 11.08 11.29 10.96 11.14 15.5M
2025-02-17 11.15 11.18 11.00 11.05 14.8M
2025-02-14 11.38 11.39 11.09 11.13 16.2M
2025-02-13 11.22 11.50 11.20 11.40 19.5M
2025-02-12 11.04 11.22 11.02 11.20 11.0M
2025-02-11 11.19 11.23 11.01 11.08 15.4M
2025-02-10 11.20 11.25 11.10 11.11 15.8M
2025-02-07 11.11 11.26 11.03 11.15 15.7M
2025-02-06 11.09 11.21 11.02 11.06 14.3M
2025-02-05 11.29 11.35 10.94 11.10 17.3M
2025-01-27 11.41 11.51 11.31 11.31 10.2M
2025-01-24 11.33 11.47 11.20 11.43 14.2M
2025-01-23 11.55 11.61 11.31 11.33 11.1M
2025-01-22 11.53 11.54 11.30 11.43 15.6M
2025-01-21 11.81 11.95 11.46 11.57 17.0M
2025-01-20 11.74 11.97 11.63 11.78 17.8M
2025-01-17 11.21 11.87 11.18 11.69 27.7M
2025-01-16 11.44 11.64 11.16 11.21 18.1M
2025-01-15 11.31 11.37 11.15 11.20 14.5M
2025-01-14 11.17 11.40 11.11 11.30 19.4M
2025-01-13 11.24 11.31 11.07 11.26 16.2M
2025-01-10 11.56 11.70 11.33 11.36 13.0M
2025-01-09 11.63 11.95 11.54 11.56 17.2M
2025-01-08 11.57 11.78 11.36 11.63 16.0M
2025-01-07 11.54 11.69 11.44 11.57 15.7M
2025-01-06 11.60 11.92 11.34 11.63 22.7M
2025-01-03 12.07 12.20 11.67 11.75 23.1M
2025-01-02 12.00 12.26 11.80 11.94 29.7M