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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.05 9.09 8.32 8.63 53.8M
2023-12-28 8.85 9.09 8.80 9.06 25.0M
2023-12-27 8.98 8.99 8.81 8.87 11.2M
2023-12-26 9.04 9.12 8.92 8.98 9.5M
2023-12-25 8.94 9.14 8.94 9.08 10.0M
2023-12-22 9.09 9.09 8.95 9.00 9.0M
2023-12-21 8.85 9.10 8.83 9.10 9.9M
2023-12-20 9.09 9.12 8.89 8.92 9.6M
2023-12-19 9.01 9.13 8.97 9.09 11.5M
2023-12-18 9.10 9.18 9.02 9.06 11.4M
2023-12-15 9.27 9.31 9.11 9.14 10.7M
2023-12-14 9.35 9.42 9.24 9.25 7.1M
2023-12-13 9.50 9.54 9.30 9.32 9.1M
2023-12-12 9.47 9.57 9.39 9.56 7.7M
2023-12-11 9.38 9.54 9.22 9.49 12.7M
2023-12-08 9.50 9.58 9.42 9.43 8.5M
2023-12-07 9.49 9.55 9.33 9.50 9.6M
2023-12-06 9.48 9.61 9.45 9.49 8.3M
2023-12-05 9.57 9.65 9.50 9.50 8.9M
2023-12-04 9.71 9.76 9.55 9.60 14.3M
2023-12-01 9.92 9.92 9.68 9.71 11.0M
2023-11-30 9.87 9.95 9.80 9.95 9.4M
2023-11-29 9.87 9.92 9.78 9.87 8.7M
2023-11-28 9.87 9.97 9.85 9.87 7.9M
2023-11-27 10.03 10.03 9.81 9.86 11.0M
2023-11-24 10.03 10.04 9.92 9.97 4.9M
2023-11-23 9.89 10.07 9.85 10.03 9.6M
2023-11-22 9.92 10.00 9.90 9.90 6.8M
2023-11-21 10.01 10.07 9.92 9.95 9.9M
2023-11-20 9.86 10.00 9.84 9.98 10.2M
2023-11-17 9.85 9.92 9.82 9.87 7.6M
2023-11-16 9.95 9.99 9.84 9.90 8.5M
2023-11-15 10.03 10.06 9.93 9.96 9.4M
2023-11-14 9.93 10.05 9.87 9.92 10.8M
2023-11-13 10.00 10.01 9.79 9.90 13.5M
2023-11-10 9.95 10.04 9.89 10.00 9.0M
2023-11-09 10.08 10.10 9.98 9.99 8.5M
2023-11-08 10.05 10.12 9.99 10.04 8.6M
2023-11-07 10.11 10.14 10.00 10.05 8.8M
2023-11-06 10.40 10.42 10.08 10.13 21.0M
2023-11-03 10.20 10.40 10.20 10.35 11.7M
2023-11-02 10.34 10.40 10.23 10.24 10.2M
2023-11-01 10.50 10.66 10.30 10.41 16.3M
2023-10-31 10.39 10.44 10.15 10.41 16.9M
2023-10-30 10.41 10.49 10.27 10.38 24.6M
2023-10-27 9.97 10.65 9.91 10.49 39.7M
2023-10-26 9.60 10.15 9.50 9.92 38.4M
2023-10-25 9.30 9.49 9.25 9.44 10.5M
2023-10-24 9.14 9.29 9.04 9.23 10.3M
2023-10-23 9.32 9.35 9.07 9.12 12.2M
2023-10-20 9.28 9.34 9.15 9.21 9.8M
2023-10-19 9.40 9.47 9.29 9.31 11.2M
2023-10-18 9.55 9.59 9.42 9.44 8.1M
2023-10-17 9.60 9.65 9.47 9.60 13.1M
2023-10-16 9.79 9.80 9.58 9.60 12.9M
2023-10-13 9.96 9.99 9.77 9.79 10.9M
2023-10-12 10.04 10.09 9.93 9.99 9.5M
2023-10-11 10.01 10.10 9.97 9.99 10.1M
2023-10-10 10.04 10.16 9.95 9.95 11.7M
2023-10-09 10.07 10.12 9.94 9.99 11.6M
2023-09-28 10.06 10.14 10.03 10.07 8.2M
2023-09-27 10.03 10.10 9.92 10.05 12.0M
2023-09-26 10.05 10.18 10.01 10.02 8.6M
2023-09-25 10.24 10.24 10.03 10.08 9.9M
2023-09-22 10.03 10.25 10.01 10.24 9.5M
2023-09-21 10.18 10.20 10.01 10.02 12.3M
2023-09-20 10.25 10.26 10.16 10.20 10.2M
2023-09-19 10.44 10.44 10.06 10.25 21.2M
2023-09-18 10.35 10.47 10.29 10.45 8.7M
2023-09-15 10.40 10.49 10.35 10.40 7.9M
2023-09-14 10.44 10.48 10.30 10.35 6.6M
2023-09-13 10.53 10.63 10.40 10.48 9.2M
2023-09-12 10.60 10.67 10.48 10.52 8.8M
2023-09-11 10.25 10.65 10.20 10.62 20.3M
2023-09-08 10.38 10.41 10.23 10.25 8.3M
2023-09-07 10.48 10.53 10.34 10.36 8.8M
2023-09-06 10.56 10.60 10.45 10.51 7.2M
2023-09-05 10.72 10.73 10.57 10.58 11.2M
2023-09-04 10.45 10.77 10.40 10.77 22.8M
2023-09-01 10.36 10.51 10.33 10.40 9.6M
2023-08-31 10.44 10.47 10.36 10.38 9.0M
2023-08-30 10.50 10.53 10.37 10.41 9.4M
2023-08-29 10.27 10.50 10.20 10.47 13.0M
2023-08-28 10.73 10.74 10.23 10.27 16.7M
2023-08-25 10.38 10.42 10.17 10.23 13.4M
2023-08-24 10.24 10.50 10.21 10.38 17.8M
2023-08-23 10.45 10.50 10.25 10.26 11.1M
2023-08-22 10.69 10.76 10.27 10.46 25.8M
2023-08-21 10.54 10.73 10.52 10.54 12.9M
2023-08-18 10.97 11.15 10.55 10.56 20.3M
2023-08-17 10.54 11.00 10.52 10.97 28.2M
2023-08-16 10.70 10.80 10.58 10.59 10.6M
2023-08-15 10.79 10.93 10.68 10.77 13.2M
2023-08-14 10.68 10.80 10.51 10.76 12.6M
2023-08-11 10.94 11.00 10.79 10.79 12.1M
2023-08-10 10.98 11.05 10.85 10.94 14.8M
2023-08-09 11.22 11.25 10.93 10.98 20.6M
2023-08-08 11.20 11.28 11.18 11.27 8.4M
2023-08-07 11.36 11.39 11.21 11.21 13.5M
2023-08-04 11.26 11.49 11.21 11.38 22.2M
2023-08-03 11.13 11.28 11.06 11.21 15.2M
2023-08-02 11.20 11.25 11.08 11.13 12.8M
2023-08-01 11.25 11.30 11.13 11.20 14.3M
2023-07-31 11.40 11.67 11.27 11.31 29.7M
2023-07-28 11.16 11.46 11.00 11.39 32.2M
2023-07-27 11.06 11.29 10.98 11.12 23.4M
2023-07-26 11.16 11.16 10.98 11.06 18.5M
2023-07-25 11.12 11.33 11.06 11.16 29.4M
2023-07-24 11.09 11.14 10.95 11.02 15.5M
2023-07-21 11.05 11.25 11.03 11.13 22.1M
2023-07-20 11.23 11.30 11.00 11.02 20.4M
2023-07-19 11.38 11.42 11.10 11.25 24.2M
2023-07-18 11.56 11.56 11.33 11.38 22.0M
2023-07-17 11.62 11.65 11.26 11.51 22.8M
2023-07-14 11.95 11.97 11.45 11.51 32.0M
2023-07-13 11.85 12.05 11.84 11.95 13.1M
2023-07-12 11.93 12.03 11.80 11.82 7.5M
2023-07-11 11.94 12.01 11.87 11.92 7.5M
2023-07-10 12.25 12.33 11.91 11.98 12.7M
2023-07-07 11.98 12.23 11.92 12.15 15.8M
2023-07-06 12.01 12.18 11.95 12.02 11.7M
2023-07-05 12.28 12.28 11.96 12.04 12.6M
2023-07-04 12.28 12.42 11.85 12.31 26.7M
2023-07-03 12.30 12.49 12.16 12.37 20.6M
2023-06-30 12.67 12.67 12.26 12.47 15.6M
2023-06-29 12.60 12.97 12.56 12.71 15.7M
2023-06-28 12.56 12.71 12.42 12.66 16.8M
2023-06-27 12.55 12.65 12.40 12.56 11.3M
2023-06-26 12.65 12.72 12.40 12.50 13.5M
2023-06-21 12.80 12.85 12.62 12.65 8.5M
2023-06-20 12.92 12.98 12.70 12.80 13.1M
2023-06-19 13.14 13.35 12.90 12.98 18.5M
2023-06-16 13.08 13.25 12.98 13.21 16.0M
2023-06-15 13.02 13.11 12.86 13.09 17.1M
2023-06-14 12.98 13.15 12.84 13.01 21.6M
2023-06-13 12.55 13.00 12.41 12.94 32.7M
2023-06-12 12.07 12.78 12.00 12.61 44.0M
2023-06-09 11.80 12.00 11.77 11.98 16.3M
2023-06-08 11.69 11.94 11.63 11.81 15.8M
2023-06-07 12.05 12.20 11.62 11.70 28.7M
2023-06-06 11.80 12.26 11.75 12.07 32.9M
2023-06-05 11.90 12.02 11.72 11.75 15.0M
2023-06-02 11.59 11.90 11.50 11.85 17.2M
2023-06-01 11.56 11.90 11.43 11.60 20.3M
2023-05-31 11.82 11.85 11.42 11.56 22.7M
2023-05-30 11.99 12.00 11.71 11.86 15.4M
2023-05-29 12.00 12.12 11.91 11.98 9.1M
2023-05-26 11.84 12.01 11.74 11.93 9.8M
2023-05-25 11.85 11.96 11.70 11.84 12.6M
2023-05-24 12.26 12.26 11.90 11.99 17.0M
2023-05-23 12.27 12.43 12.19 12.29 17.4M
2023-05-22 12.00 12.54 11.92 12.42 32.7M
2023-05-19 11.72 12.28 11.58 12.18 31.5M
2023-05-18 11.74 11.84 11.68 11.77 12.7M
2023-05-17 11.81 11.90 11.63 11.74 12.2M
2023-05-16 11.99 12.05 11.81 11.91 19.1M
2023-05-15 11.99 12.05 11.72 12.03 16.7M
2023-05-12 12.15 12.22 11.98 12.01 15.2M
2023-05-11 12.25 12.27 11.90 12.11 21.7M
2023-05-10 12.31 12.35 12.09 12.16 15.5M
2023-05-09 12.50 12.63 12.26 12.30 19.5M
2023-05-08 12.73 12.78 12.44 12.55 19.6M
2023-05-05 12.70 12.95 12.60 12.73 18.5M
2023-05-04 13.07 13.07 12.60 12.70 32.4M
2023-04-28 13.07 13.29 12.85 13.09 20.7M
2023-04-27 13.43 13.43 12.80 13.10 34.1M
2023-04-26 13.18 13.75 12.72 13.59 40.6M
2023-04-25 12.80 13.41 12.79 13.36 41.9M
2023-04-24 12.85 12.98 12.60 12.80 24.7M
2023-04-21 13.60 13.63 12.89 12.91 30.7M
2023-04-20 13.60 13.65 13.32 13.45 16.9M
2023-04-19 13.61 13.68 13.42 13.55 17.7M
2023-04-18 13.67 13.75 13.28 13.57 28.5M
2023-04-17 13.70 14.06 13.46 13.63 42.1M
2023-04-14 14.42 14.48 13.50 13.63 46.6M
2023-04-13 13.37 13.70 13.30 13.66 20.3M
2023-04-12 13.51 13.65 13.23 13.33 18.7M
2023-04-11 13.72 13.74 13.46 13.50 15.7M
2023-04-10 13.82 13.85 13.50 13.76 15.7M
2023-04-07 13.96 14.21 13.76 13.82 15.0M
2023-04-06 13.89 14.03 13.70 13.97 15.0M
2023-04-04 13.91 14.06 13.76 13.95 15.3M
2023-04-03 13.93 14.20 13.80 13.94 16.6M
2023-03-31 14.08 14.27 13.98 14.01 19.0M
2023-03-30 13.46 14.23 13.46 14.19 32.7M
2023-03-29 13.42 13.68 13.30 13.60 18.7M
2023-03-28 13.28 13.57 13.20 13.42 17.0M
2023-03-27 13.32 13.42 12.94 13.18 19.2M
2023-03-24 13.24 13.48 13.16 13.32 18.4M
2023-03-23 13.04 13.33 12.83 13.20 19.4M
2023-03-22 13.10 13.29 12.98 13.05 18.3M
2023-03-21 12.43 13.15 12.43 13.07 27.8M
2023-03-20 12.57 12.57 12.22 12.42 18.1M
2023-03-17 12.72 12.77 12.41 12.47 19.1M
2023-03-16 12.72 12.88 12.57 12.66 16.9M
2023-03-15 13.15 13.15 12.74 12.80 16.0M
2023-03-14 13.20 13.27 12.96 13.06 19.0M
2023-03-13 12.71 13.32 12.66 13.15 25.4M
2023-03-10 13.02 13.17 12.70 12.72 21.7M
2023-03-09 13.16 13.30 12.85 13.15 20.8M
2023-03-08 13.07 13.19 12.92 13.12 19.3M
2023-03-07 13.33 13.51 13.05 13.10 22.9M
2023-03-06 13.26 13.47 13.00 13.40 31.0M
2023-03-03 14.06 14.08 13.35 13.38 42.7M
2023-03-02 13.52 14.33 13.45 14.06 47.1M
2023-03-01 13.49 13.61 13.15 13.48 39.3M
2023-02-28 13.36 13.57 13.33 13.49 20.8M
2023-02-27 13.30 13.40 13.18 13.30 23.1M
2023-02-24 13.40 13.65 13.25 13.38 21.7M
2023-02-23 13.38 13.48 13.28 13.45 19.4M
2023-02-22 13.36 13.48 13.20 13.38 13.7M
2023-02-21 13.50 13.50 13.15 13.41 21.6M
2023-02-20 13.35 13.54 13.13 13.39 29.0M
2023-02-17 13.38 13.70 13.29 13.34 22.4M
2023-02-16 13.31 13.75 13.17 13.38 30.2M
2023-02-15 13.36 13.60 13.14 13.28 24.0M
2023-02-14 13.34 13.55 13.24 13.33 21.3M
2023-02-13 13.18 13.58 13.12 13.34 41.0M
2023-02-10 13.27 13.45 12.95 13.29 32.2M
2023-02-09 12.33 13.29 12.28 13.16 50.5M
2023-02-08 12.56 12.60 12.20 12.25 23.2M
2023-02-07 11.90 12.63 11.73 12.45 58.4M
2023-02-06 11.87 11.95 11.66 11.81 29.9M
2023-02-03 12.39 12.47 11.73 11.99 52.2M
2023-02-02 11.31 12.39 11.19 12.39 53.6M
2023-02-01 11.22 11.37 11.10 11.26 16.6M
2023-01-31 11.07 11.50 10.99 11.24 36.5M
2023-01-30 10.88 11.14 10.88 11.00 24.2M
2023-01-20 10.78 11.03 10.74 10.84 15.1M
2023-01-19 10.71 10.85 10.50 10.72 15.0M
2023-01-18 10.92 10.93 10.60 10.74 20.1M
2023-01-17 11.10 11.20 10.69 10.82 26.6M
2023-01-16 11.49 11.55 11.11 11.17 35.3M
2023-01-13 10.76 11.56 10.76 11.43 36.4M
2023-01-12 11.08 11.08 10.72 10.81 15.3M
2023-01-11 10.87 11.35 10.72 11.08 27.1M
2023-01-10 10.66 10.99 10.58 10.83 17.8M
2023-01-09 10.57 10.76 10.37 10.66 17.8M
2023-01-06 10.82 10.82 10.44 10.54 23.7M
2023-01-05 10.40 10.89 10.35 10.82 28.8M
2023-01-04 10.35 10.47 10.28 10.37 14.9M
2023-01-03 10.56 10.60 10.10 10.35 26.7M