Yanjing Brewery A

000729
🏛️ china →
12.13
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
2022-12-30 10.58 10.65 10.40 10.62 9.2M
2022-12-29 10.50 10.60 10.39 10.55 11.5M
2022-12-28 10.70 10.75 10.47 10.59 17.0M
2022-12-27 10.75 10.89 10.66 10.75 15.4M
2022-12-26 11.04 11.17 10.65 10.75 18.8M
2022-12-23 10.89 11.16 10.69 11.15 22.4M
2022-12-22 10.50 11.01 10.46 10.84 19.8M
2022-12-21 10.48 10.71 10.43 10.49 10.7M
2022-12-20 10.70 10.73 10.33 10.41 15.6M
2022-12-19 10.90 10.98 10.53 10.73 18.8M
2022-12-16 10.59 10.85 10.59 10.85 9.9M
2022-12-15 10.91 11.08 10.65 10.72 12.8M
2022-12-14 10.73 11.15 10.66 10.98 24.2M
2022-12-13 10.49 10.88 10.39 10.77 19.4M
2022-12-12 10.57 10.64 10.40 10.51 18.8M
2022-12-09 10.66 10.82 10.50 10.74 26.9M
2022-12-08 10.58 10.83 10.54 10.77 18.5M
2022-12-07 10.55 10.88 10.40 10.66 23.8M
2022-12-06 10.39 11.02 10.29 10.63 40.0M
2022-12-05 10.23 10.67 10.23 10.46 40.4M
2022-12-02 10.00 10.43 9.99 10.21 31.5M
2022-12-01 10.35 10.62 9.99 10.01 49.8M
2022-11-30 10.10 10.24 9.94 10.24 34.3M
2022-11-29 9.81 10.28 9.81 10.15 42.9M
2022-11-28 9.50 9.84 9.40 9.75 32.2M
2022-11-25 9.85 9.88 9.64 9.78 13.6M
2022-11-24 9.96 10.04 9.69 9.78 17.3M
2022-11-23 10.04 10.16 9.80 9.95 28.9M
2022-11-22 10.20 10.25 10.00 10.12 20.0M
2022-11-21 10.41 10.55 10.08 10.20 39.7M
2022-11-18 10.58 10.80 10.53 10.73 28.6M
2022-11-17 10.62 10.80 10.40 10.57 30.8M
2022-11-16 10.71 10.87 10.57 10.69 29.0M
2022-11-15 10.61 10.92 10.56 10.71 26.1M
2022-11-14 11.11 11.41 10.56 10.67 52.2M
2022-11-11 11.21 11.70 11.03 11.24 64.0M
2022-11-10 10.40 11.02 10.31 10.95 38.3M
2022-11-09 10.43 10.63 10.35 10.46 20.8M
2022-11-08 10.72 10.87 10.42 10.55 28.1M
2022-11-07 10.50 10.78 10.41 10.66 46.7M
2022-11-04 9.77 10.62 9.68 10.60 68.6M
2022-11-03 9.75 9.96 9.57 9.65 41.1M
2022-11-02 8.88 9.87 8.83 9.72 54.0M
2022-11-01 8.53 9.00 8.52 8.97 23.9M
2022-10-31 8.77 8.77 8.36 8.53 22.9M
2022-10-28 8.78 8.92 8.55 8.76 22.6M
2022-10-27 9.09 9.14 8.76 8.81 19.1M
2022-10-26 9.08 9.24 9.01 9.08 16.1M
2022-10-25 8.97 9.17 8.76 9.03 23.5M
2022-10-24 9.52 9.52 8.96 9.03 26.2M
2022-10-21 9.26 9.53 9.24 9.46 16.7M
2022-10-20 9.20 9.48 9.11 9.29 18.9M
2022-10-19 9.81 9.81 9.24 9.25 27.8M
2022-10-18 9.63 9.88 9.51 9.81 25.5M
2022-10-17 9.56 9.84 9.52 9.62 21.3M
2022-10-14 9.40 9.70 9.32 9.61 20.8M
2022-10-13 9.42 9.48 9.23 9.37 18.6M
2022-10-12 8.92 9.51 8.83 9.46 31.2M
2022-10-11 9.02 9.03 8.80 8.95 18.2M
2022-10-10 9.34 9.36 8.90 9.01 29.1M
2022-09-30 9.39 9.70 9.32 9.33 23.4M
2022-09-29 9.63 9.68 9.32 9.38 24.8M
2022-09-28 9.89 9.96 9.50 9.53 46.8M
2022-09-27 9.55 9.97 9.48 9.93 38.2M
2022-09-26 9.27 9.72 9.23 9.58 36.6M
2022-09-23 9.27 9.54 9.18 9.35 28.5M
2022-09-22 9.23 9.33 9.12 9.29 22.5M
2022-09-21 9.28 9.34 9.01 9.24 25.4M
2022-09-20 8.87 9.29 8.80 9.18 32.1M
2022-09-19 8.50 8.99 8.35 8.86 34.0M
2022-09-16 8.83 8.93 8.50 8.53 22.6M
2022-09-15 9.04 9.09 8.73 8.84 15.7M
2022-09-14 8.96 9.12 8.90 8.97 13.9M
2022-09-13 9.10 9.24 9.04 9.08 20.1M
2022-09-09 8.83 9.16 8.81 9.10 20.2M
2022-09-08 8.90 9.01 8.79 8.86 13.6M
2022-09-07 9.02 9.07 8.83 8.91 16.9M
2022-09-06 9.00 9.09 8.88 9.07 18.9M
2022-09-05 9.05 9.16 8.83 9.00 30.5M
2022-09-02 9.17 9.21 8.90 9.14 38.2M
2022-09-01 9.13 9.43 9.00 9.16 46.1M
2022-08-31 9.07 9.29 9.03 9.15 35.3M
2022-08-30 8.82 9.31 8.82 9.14 43.4M
2022-08-29 8.80 9.14 8.62 8.93 40.5M
2022-08-26 8.60 9.25 8.55 8.93 58.9M
2022-08-25 8.43 8.59 8.38 8.50 16.0M
2022-08-24 8.66 8.73 8.40 8.43 20.2M
2022-08-23 8.76 8.84 8.60 8.66 16.8M
2022-08-22 8.80 8.90 8.63 8.83 24.7M
2022-08-19 9.11 9.15 8.80 8.83 23.0M
2022-08-18 9.03 9.32 9.00 9.12 22.4M
2022-08-17 8.86 9.14 8.73 9.07 21.9M
2022-08-16 8.93 9.23 8.79 8.88 28.1M
2022-08-15 8.53 8.96 8.42 8.85 31.4M
2022-08-12 8.58 8.64 8.45 8.47 22.3M
2022-08-11 8.19 8.67 8.18 8.60 35.8M
2022-08-10 8.32 8.53 8.11 8.16 26.0M
2022-08-09 8.07 8.31 8.00 8.27 21.5M
2022-08-08 8.11 8.20 8.00 8.08 16.5M
2022-08-05 8.30 8.34 7.99 8.16 21.3M
2022-08-04 8.10 8.27 7.98 8.23 16.3M
2022-08-03 8.25 8.42 8.03 8.04 24.8M
2022-08-02 8.40 8.53 8.11 8.27 30.3M
2022-08-01 8.29 8.69 8.25 8.59 36.4M
2022-07-29 8.40 8.50 8.25 8.29 21.7M
2022-07-28 8.56 8.65 8.45 8.48 14.3M
2022-07-27 8.89 8.89 8.55 8.57 17.4M
2022-07-26 8.70 8.99 8.67 8.80 26.0M
2022-07-25 8.50 8.79 8.38 8.71 20.0M
2022-07-22 8.56 8.70 8.42 8.50 14.6M
2022-07-21 8.75 8.78 8.55 8.57 14.4M
2022-07-20 8.72 8.82 8.63 8.75 17.8M
2022-07-19 8.73 8.76 8.42 8.62 28.0M
2022-07-18 8.69 8.82 8.45 8.74 22.1M
2022-07-15 8.76 8.86 8.60 8.61 30.4M
2022-07-14 8.98 8.98 8.72 8.81 23.8M
2022-07-13 8.92 9.17 8.88 8.96 15.9M
2022-07-12 9.08 9.18 8.92 8.96 17.7M
2022-07-11 9.20 9.26 9.00 9.13 19.7M
2022-07-08 9.26 9.45 9.24 9.32 15.6M
2022-07-07 9.30 9.45 9.04 9.26 21.2M
2022-07-06 9.43 9.50 9.11 9.25 35.2M
2022-07-05 9.42 9.80 9.40 9.55 35.2M
2022-07-04 9.34 9.52 9.27 9.43 27.1M
2022-07-01 9.60 9.62 9.23 9.46 30.7M
2022-06-30 9.26 10.06 9.24 9.66 53.1M
2022-06-29 9.22 9.47 9.13 9.23 29.7M
2022-06-28 9.20 9.23 9.00 9.22 18.3M
2022-06-27 9.12 9.37 9.10 9.18 25.4M
2022-06-24 9.09 9.26 9.00 9.13 19.3M
2022-06-23 8.85 9.20 8.79 9.14 27.6M
2022-06-22 9.11 9.12 8.83 8.88 31.3M
2022-06-21 9.17 9.31 9.01 9.11 28.2M
2022-06-20 9.19 9.39 8.96 9.23 43.9M
2022-06-17 8.45 9.31 8.44 9.19 51.1M
2022-06-16 8.64 8.73 8.46 8.54 27.0M
2022-06-15 8.45 8.82 8.40 8.59 53.7M
2022-06-14 7.93 8.54 7.93 8.50 66.7M
2022-06-13 7.78 8.02 7.72 8.02 33.2M
2022-06-10 7.77 7.88 7.70 7.83 20.3M
2022-06-09 7.95 8.02 7.74 7.78 27.5M
2022-06-08 7.99 8.16 7.88 8.03 36.9M
2022-06-07 7.81 8.21 7.74 8.06 58.5M
2022-06-06 7.55 7.90 7.52 7.87 37.9M
2022-06-02 7.50 7.65 7.46 7.59 28.4M
2022-06-01 7.44 7.68 7.36 7.53 35.9M
2022-05-31 7.15 7.45 7.12 7.43 46.9M
2022-05-30 7.05 7.43 7.00 7.22 46.6M
2022-05-27 6.93 6.97 6.83 6.89 16.6M
2022-05-26 6.92 6.99 6.80 6.93 15.4M
2022-05-25 6.80 6.89 6.78 6.87 13.6M
2022-05-24 7.08 7.11 6.77 6.79 26.9M
2022-05-23 7.05 7.18 7.00 7.11 21.9M
2022-05-20 6.89 7.12 6.89 7.05 26.1M
2022-05-19 6.68 7.08 6.64 6.89 39.0M
2022-05-18 6.77 6.77 6.68 6.73 14.8M
2022-05-17 6.71 6.79 6.60 6.79 20.6M
2022-05-16 6.66 6.76 6.63 6.74 20.9M
2022-05-13 6.68 6.78 6.59 6.66 19.7M
2022-05-12 6.57 6.75 6.50 6.63 23.2M
2022-05-11 6.60 6.76 6.54 6.59 32.0M
2022-05-10 6.50 6.62 6.37 6.58 28.8M
2022-05-09 6.66 6.72 6.52 6.60 17.6M
2022-05-06 6.80 6.87 6.62 6.65 21.0M
2022-05-05 6.85 7.07 6.80 6.93 24.2M
2022-04-29 6.50 6.92 6.48 6.86 34.3M
2022-04-28 6.59 6.80 6.38 6.47 32.3M
2022-04-27 6.46 6.59 6.24 6.59 27.0M
2022-04-26 6.67 6.79 6.47 6.52 27.0M
2022-04-25 7.06 7.09 6.67 6.67 31.0M
2022-04-22 7.10 7.27 6.92 7.17 21.0M
2022-04-21 7.33 7.40 7.11 7.17 25.1M
2022-04-20 7.36 7.53 7.27 7.35 33.2M
2022-04-19 7.28 7.39 7.24 7.34 19.4M
2022-04-18 7.29 7.37 7.20 7.28 15.2M
2022-04-15 7.32 7.39 7.21 7.34 22.3M
2022-04-14 7.17 7.40 7.14 7.31 24.5M
2022-04-13 7.18 7.28 7.06 7.15 24.9M
2022-04-12 6.88 7.26 6.79 7.24 31.4M
2022-04-11 7.12 7.21 6.80 6.86 46.5M
2022-04-08 7.28 7.29 7.13 7.15 20.4M
2022-04-07 7.36 7.49 7.26 7.26 18.1M
2022-04-06 7.26 7.46 7.25 7.42 18.4M
2022-04-01 7.22 7.37 7.17 7.36 19.2M
2022-03-31 7.22 7.36 7.19 7.27 15.6M
2022-03-30 7.05 7.27 7.03 7.26 17.9M
2022-03-29 7.11 7.13 7.02 7.03 11.0M
2022-03-28 7.00 7.13 6.88 7.09 17.8M
2022-03-25 7.28 7.31 7.06 7.09 18.1M
2022-03-24 7.30 7.32 7.18 7.27 10.9M
2022-03-23 7.24 7.34 7.20 7.31 13.4M
2022-03-22 7.25 7.30 7.17 7.22 11.1M
2022-03-21 7.29 7.34 7.15 7.24 18.3M
2022-03-18 6.92 7.35 6.91 7.26 22.1M
2022-03-17 7.01 7.10 6.95 6.99 25.7M
2022-03-16 6.70 6.95 6.50 6.92 26.2M
2022-03-15 7.12 7.12 6.61 6.62 28.9M
2022-03-14 7.40 7.43 7.13 7.14 23.1M
2022-03-11 7.28 7.54 7.19 7.53 19.3M
2022-03-10 7.44 7.49 7.30 7.43 21.3M
2022-03-09 7.57 7.63 6.96 7.29 36.9M
2022-03-08 7.83 7.95 7.50 7.55 33.9M
2022-03-07 8.09 8.10 7.76 7.80 35.9M
2022-03-04 8.10 8.22 8.00 8.13 29.3M
2022-03-03 8.21 8.27 8.11 8.12 26.3M
2022-03-02 8.37 8.47 8.19 8.28 53.5M
2022-03-01 7.65 8.36 7.63 8.36 67.9M
2022-02-28 7.54 7.64 7.43 7.60 18.2M
2022-02-25 7.79 7.87 7.47 7.54 27.2M
2022-02-24 8.03 8.08 7.67 7.75 28.3M
2022-02-23 8.12 8.21 8.07 8.08 13.1M
2022-02-22 8.01 8.21 8.01 8.12 26.2M
2022-02-21 7.95 8.10 7.90 8.07 13.9M
2022-02-18 7.95 8.07 7.87 7.98 12.1M
2022-02-17 7.87 8.08 7.83 7.96 19.5M
2022-02-16 7.78 7.88 7.73 7.87 17.5M
2022-02-15 7.77 7.92 7.67 7.80 19.7M
2022-02-14 7.55 8.04 7.46 7.77 42.2M
2022-02-11 7.48 7.80 7.46 7.56 24.8M
2022-02-10 7.58 7.63 7.47 7.54 12.7M
2022-02-09 7.48 7.61 7.47 7.57 15.5M
2022-02-08 7.43 7.55 7.37 7.49 18.3M
2022-02-07 7.61 7.71 7.37 7.42 25.5M
2022-01-28 7.66 7.74 7.50 7.58 15.1M
2022-01-27 7.86 7.89 7.55 7.57 18.5M
2022-01-26 7.87 7.95 7.63 7.83 17.0M
2022-01-25 8.20 8.24 7.87 7.87 17.6M
2022-01-24 8.30 8.42 8.18 8.23 18.1M
2022-01-21 8.22 8.44 8.16 8.35 18.6M
2022-01-20 8.13 8.39 8.02 8.30 31.3M
2022-01-19 7.96 8.50 7.93 8.07 33.6M
2022-01-18 7.92 8.06 7.88 8.00 20.1M
2022-01-17 7.97 8.01 7.86 7.92 18.4M
2022-01-14 8.11 8.22 7.93 8.00 24.5M
2022-01-13 8.29 8.40 8.09 8.10 23.7M
2022-01-12 8.36 8.54 8.27 8.34 27.7M
2022-01-11 8.29 8.41 8.24 8.31 18.7M
2022-01-10 8.47 8.51 8.25 8.29 22.7M
2022-01-07 8.46 8.53 8.40 8.44 18.2M
2022-01-06 8.39 8.68 8.37 8.48 23.4M
2022-01-05 8.49 8.68 8.38 8.45 31.2M
2022-01-04 8.40 8.51 8.25 8.49 25.7M