Shenzhen - Delayed Quote CNY

Qinghai Huzhu TianYouDe Highland Barley Spirit Co., Ltd. (002646.SZ)

9.17
-0.04
(-0.43%)
As of 1:42:15 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20259.109.229.149.189.182,899,293
May 14, 20259.119.249.049.219.215,730,664
May 13, 20259.169.189.089.119.112,859,992
May 12, 20259.149.159.079.129.123,496,311
May 9, 20259.109.169.049.119.114,671,179
May 8, 20259.019.128.989.109.105,128,326
May 7, 20259.099.149.009.049.045,848,076
May 6, 20258.918.988.898.988.984,378,982
Apr 30, 20258.868.958.848.878.873,397,183
Apr 29, 20258.768.868.718.848.842,950,671
Apr 28, 20259.009.048.748.798.795,836,197
Apr 25, 20258.999.088.919.009.005,160,769
Apr 24, 20258.989.038.878.928.924,149,955
Apr 23, 20258.969.038.908.958.954,171,990
Apr 22, 20258.898.978.878.948.943,335,566
Apr 21, 20258.898.948.808.928.923,071,978
Apr 18, 20259.029.038.838.898.893,229,598
Apr 17, 20258.859.078.859.039.034,066,975
Apr 16, 20258.948.998.738.938.934,396,973
Apr 15, 20258.969.058.928.998.993,669,778
Apr 14, 20258.909.048.908.978.974,339,983
Apr 11, 20258.949.018.868.888.884,794,278
Apr 10, 20258.909.078.839.029.026,159,473
Apr 9, 20258.508.938.308.878.878,439,248
Apr 8, 20258.418.688.378.648.648,115,891
Apr 7, 20259.029.168.418.418.418,818,282
Apr 3, 20259.209.399.199.349.344,440,689
Apr 2, 20259.239.359.239.279.273,237,984
Apr 1, 20259.059.309.059.239.234,880,857
Mar 31, 20259.289.289.009.059.055,365,257
Mar 28, 20259.459.469.269.309.303,718,592
Mar 27, 20259.409.509.359.439.432,819,436
Mar 26, 20259.359.489.339.459.453,429,459
Mar 25, 20259.319.419.279.399.393,664,320
Mar 24, 20259.519.529.219.359.356,725,891
Mar 21, 20259.679.689.479.489.486,816,069
Mar 20, 20259.639.669.599.619.614,301,497
Mar 19, 20259.659.729.609.649.644,255,697
Mar 18, 20259.809.829.639.689.685,942,848
Mar 17, 20259.789.899.749.759.759,537,359
Mar 14, 20259.389.889.369.789.7816,966,746
Mar 13, 20259.419.479.299.389.385,614,695
Mar 12, 20259.499.599.419.439.435,800,806
Mar 11, 20259.289.509.279.509.507,376,546
Mar 10, 20259.349.389.299.369.364,814,741
Mar 7, 20259.399.479.299.359.356,599,436
Mar 6, 20259.369.409.299.409.405,875,301
Mar 5, 20259.449.459.259.349.344,690,310
Mar 4, 20259.419.459.319.449.444,044,195
Mar 3, 20259.559.759.399.479.478,840,697
Feb 28, 20259.649.889.559.579.5711,047,996
Feb 27, 20259.639.769.599.709.708,253,286
Feb 26, 20259.609.649.539.639.634,867,638
Feb 25, 20259.669.669.509.539.535,653,994
Feb 24, 20259.639.829.629.719.717,335,898
Feb 21, 20259.719.829.559.679.678,019,572
Feb 20, 20259.659.759.609.689.685,175,194
Feb 19, 20259.489.779.449.659.656,372,539
Feb 18, 20259.829.839.499.529.527,514,836
Feb 17, 20259.689.849.649.839.837,089,278
Feb 14, 20259.709.779.639.689.687,193,034
Feb 13, 20259.709.939.679.859.8511,441,404
Feb 12, 20259.729.759.559.709.705,970,389
Feb 11, 20259.829.889.639.719.716,501,522
Feb 10, 20259.589.889.559.819.818,552,946
Feb 7, 20259.439.679.379.599.598,168,986
Feb 6, 20259.319.429.309.429.424,330,153
Feb 5, 20259.389.429.269.339.333,598,298
Jan 27, 20259.399.559.309.359.354,465,382
Jan 24, 20259.429.469.299.389.385,443,796
Jan 23, 20259.539.669.469.479.474,173,306
Jan 22, 20259.589.649.409.469.464,904,197
Jan 21, 20259.859.889.619.679.674,100,499
Jan 20, 20259.769.869.709.809.805,114,980
Jan 17, 20259.689.839.639.729.725,167,977
Jan 16, 20259.809.819.649.729.727,497,079
Jan 15, 20259.5410.129.489.779.7710,076,099
Jan 14, 20259.339.569.309.559.556,559,968
Jan 13, 20259.119.318.959.279.274,249,761
Jan 10, 20259.569.569.189.189.186,165,297
Jan 9, 20259.459.689.349.559.556,280,088
Jan 8, 20259.539.639.189.469.468,112,203
Jan 7, 20259.599.609.379.549.547,050,797
Jan 6, 20259.649.819.199.459.4511,723,428
Jan 3, 202510.8311.0310.0010.0210.0215,518,934
Jan 2, 202510.5811.2310.5810.8310.8316,025,850
Dec 31, 202410.5311.1710.5310.7510.7516,001,610
Dec 30, 202410.7410.7410.5010.5310.536,925,094
Dec 27, 202410.5810.8210.4710.7510.757,200,058
Dec 26, 202410.5310.6610.5210.5810.586,020,898
Dec 25, 202410.7510.8810.4710.5910.598,025,257
Dec 24, 202410.6810.8110.5010.8110.819,112,961
Dec 23, 202411.0911.1710.5810.5810.5812,829,483
Dec 20, 202411.1711.3311.0511.1211.1210,804,667
Dec 19, 202411.4011.4810.9411.1011.1018,471,886
Dec 18, 202411.6912.0511.5011.6511.6519,781,465
Dec 17, 202411.8912.4011.6211.7811.7833,472,768
Dec 16, 202412.0812.2211.7011.9711.9727,480,542
Dec 13, 202412.4412.6812.0112.2212.2254,905,450
Dec 12, 202411.2512.2511.0812.2512.2538,588,584
Dec 11, 202410.7911.3010.7711.1411.1415,358,056
Dec 10, 202411.0311.1710.8010.8310.8312,717,761
Dec 9, 202410.8310.8910.6410.7210.727,815,629
Dec 6, 202410.8110.8710.7010.8210.826,334,698
Dec 5, 202410.7510.8410.6710.8010.804,654,697
Dec 4, 202411.0211.0510.7510.8210.825,756,398
Dec 3, 202411.1111.1210.9311.0711.076,296,710
Dec 2, 202410.9311.1310.9111.1111.119,342,232
Nov 29, 202410.9011.1510.8411.0211.0210,000,104
Nov 28, 202410.8010.9810.7610.8710.876,696,758
Nov 27, 202410.6510.9110.4210.8310.837,057,097
Nov 26, 202410.5210.8710.5210.7210.725,310,437
Nov 25, 202410.3510.5910.3310.5910.594,988,091
Nov 22, 202410.8210.9710.4110.4110.417,409,260
Nov 21, 202410.8811.0110.7310.9010.906,663,870
Nov 20, 202410.6610.8610.5610.8310.836,643,776
Nov 19, 202410.6310.7110.4010.6710.675,872,722
Nov 18, 202410.7010.9210.4810.6310.637,508,950
Nov 15, 202410.6310.8710.6210.6410.646,246,853
Nov 14, 202410.8510.9610.6410.6510.656,660,251
Nov 13, 202410.8611.0210.7810.9210.926,608,977
Nov 12, 202410.9711.1510.7910.9210.9212,296,391
Nov 11, 202410.8410.9810.6310.9710.9711,196,495
Nov 8, 202411.4211.4910.8510.9410.9419,693,592
Nov 7, 202410.4211.4010.4011.4011.4024,327,344
Nov 6, 202410.4110.5910.3110.4610.469,413,258
Nov 5, 202410.2510.4910.1210.4810.4810,873,326
Nov 4, 202410.0210.359.9610.2710.279,115,132
Nov 1, 20249.9610.229.9310.0010.0010,058,599
Oct 31, 202410.0610.149.9710.0110.016,189,614
Oct 30, 202410.1510.209.9210.0610.066,508,786
Oct 29, 202410.6610.6810.1410.1610.169,927,314
Oct 28, 202410.3210.6510.2610.6410.649,784,894
Oct 25, 202410.1810.4510.1810.4110.416,138,389
Oct 24, 202410.3010.4310.1510.1710.176,027,804
Oct 23, 202410.2510.4910.1210.3510.359,748,429
Oct 22, 202410.0410.279.9810.2210.228,316,275
Oct 21, 202410.0010.099.8710.0410.047,585,900
Oct 18, 20249.6810.149.659.999.998,577,679
Oct 17, 20249.949.989.719.739.735,210,399
Oct 16, 20249.6810.049.689.879.875,461,587
Oct 15, 202410.0610.139.819.829.825,950,901
Oct 14, 20249.9210.119.6710.0910.097,152,273
Oct 11, 202410.2910.319.779.909.907,806,422
Oct 10, 202410.3610.7810.1010.2910.2910,366,900
Oct 9, 202411.4511.4510.4510.4510.4516,197,545
Oct 8, 202412.3512.4310.9811.6111.6127,518,572
Sep 30, 202410.7311.4210.4311.3211.3225,124,813
Sep 27, 20249.8810.509.7810.4310.4322,387,033
Sep 26, 20248.789.688.759.689.6819,100,679
Sep 25, 20248.859.028.788.808.806,808,710
Sep 24, 20248.558.848.528.838.836,162,108
Sep 23, 20248.458.608.428.518.513,344,059
Sep 20, 20248.588.588.368.478.474,019,588
Sep 19, 20248.208.678.198.518.517,518,979
Sep 18, 20248.158.227.998.168.163,485,134
Sep 13, 2024 0.033 Dividend
Sep 13, 20248.408.458.218.218.213,813,610
Sep 12, 20248.498.588.468.478.442,694,202
Sep 11, 20248.518.558.438.498.462,251,396
Sep 10, 20248.538.588.398.568.532,964,800
Sep 9, 20248.508.608.418.488.452,685,797
Sep 6, 20248.678.748.538.548.512,904,358
Sep 5, 20248.588.718.588.698.662,856,099
Sep 4, 20248.618.728.548.608.573,225,300
Sep 3, 20248.618.768.608.678.643,807,966
Sep 2, 20249.029.058.628.638.606,482,900
Aug 30, 20248.809.148.739.059.017,974,800
Aug 29, 20248.638.888.638.858.824,700,411
Aug 28, 20248.638.758.548.688.652,960,500
Aug 27, 20248.778.808.628.698.663,291,700
Aug 26, 20248.798.888.728.798.764,546,465
Aug 23, 20248.788.848.688.788.753,707,977
Aug 22, 20248.979.028.758.788.756,232,599
Aug 21, 20249.169.198.968.978.946,264,538
Aug 20, 20249.489.489.179.199.158,892,259
Aug 19, 202410.1010.109.449.509.4613,193,959
Aug 16, 202410.3310.3610.2110.2210.183,226,001
Aug 15, 202410.2610.4710.2010.3310.293,352,499
Aug 14, 202410.3510.4210.2210.2810.242,602,300
Aug 13, 202410.5110.5110.2610.3810.342,740,897
Aug 12, 202410.4410.6010.3710.4910.453,111,569
Aug 9, 202410.6110.8110.5010.5210.485,376,174
Aug 8, 202410.2910.6710.2610.6310.595,866,598
Aug 7, 202410.3910.4010.2810.3410.303,047,700
Aug 6, 202410.1910.4410.1610.4210.383,868,300
Aug 5, 202410.1810.5610.1610.1910.154,717,299
Aug 2, 202410.2410.4110.2110.2410.202,585,600
Aug 1, 202410.3810.4510.2610.3310.293,402,774
Jul 31, 202410.0010.389.9110.3610.324,774,100
Jul 30, 20249.8010.009.749.989.943,495,825
Jul 29, 20249.939.989.839.899.852,492,096
Jul 26, 20249.9210.089.829.959.912,962,768
Jul 25, 20249.639.859.599.839.793,381,741
Jul 24, 20249.9010.019.689.709.663,972,451
Jul 23, 202410.1310.249.919.919.873,392,623
Jul 22, 202410.4010.4110.1610.2310.193,763,899
Jul 19, 202410.3110.4810.2510.3810.343,031,665
Jul 18, 202410.4110.5010.2710.3710.333,377,960
Jul 17, 202410.3410.5110.2410.4710.433,383,312
Jul 16, 202410.4910.5110.2710.3410.303,171,554
Jul 15, 202410.5410.6510.4610.5110.473,291,955
Jul 12, 202410.5110.6210.4610.5910.553,390,301
Jul 11, 202410.1710.5710.1110.4910.454,722,063
Jul 10, 20249.8910.149.809.999.953,393,833
Jul 9, 20249.809.949.609.919.874,229,917
Jul 8, 202410.1010.109.759.789.743,390,344
Jul 5, 202410.0310.139.9610.1110.072,753,503
Jul 4, 202410.3710.4410.0010.0410.003,752,600
Jul 3, 202410.3410.5310.2910.3910.353,771,969
Jul 2, 202410.2210.5110.1810.3810.344,198,701
Jul 1, 202410.2110.3310.0710.2610.224,128,260
Jun 28, 202410.3310.5010.1810.2310.194,117,401
Jun 27, 202410.4810.6410.3110.3210.283,263,899
Jun 26, 202410.2910.5710.2110.5710.534,096,360
Jun 25, 2024 0.13 Dividend
Jun 25, 202410.2310.5310.1710.3710.334,835,601
Jun 24, 202410.6010.6310.2010.2710.104,818,100
Jun 21, 202410.8110.8210.6510.6710.493,251,203
Jun 20, 202410.8611.0010.7210.7510.574,107,101
Jun 19, 202410.9811.1310.8910.9210.743,936,699
Jun 18, 202411.1711.2510.8810.9710.795,984,101
Jun 17, 202411.0011.2310.9311.2111.025,071,271
Jun 14, 202410.9811.1410.8411.1010.924,473,236
Jun 13, 202411.2011.2410.9010.9810.804,150,037
Jun 12, 202410.9811.3610.9211.1610.985,224,611
Jun 11, 202411.1111.1610.8510.9810.805,550,563
Jun 7, 202411.0311.2010.9211.1610.984,148,400
Jun 6, 202411.4711.4710.9010.9910.815,171,298
Jun 5, 202411.7211.7811.3911.4211.234,260,702
Jun 4, 202411.7011.8111.6211.7411.553,708,397
Jun 3, 202411.9412.0411.6711.8011.614,002,594
May 31, 202411.8912.0411.8911.9711.772,214,406
May 30, 202411.9611.9611.7911.9111.712,942,200
May 29, 202411.8412.1111.8011.9611.763,773,064
May 28, 202412.0112.0711.7811.8411.643,304,368
May 27, 202412.1012.1511.9212.0611.863,086,968
May 24, 202411.9512.1811.9512.0011.803,190,135
May 23, 202412.2612.4012.0612.0911.893,862,400
May 22, 202412.5412.6112.3112.3812.183,661,899
May 21, 202412.6012.7012.4712.5512.343,518,262
May 20, 202412.5012.7412.5012.5912.384,818,330
May 17, 202412.4012.6412.3212.5212.315,225,820
May 16, 202412.4312.4612.2212.4012.204,584,160
May 15, 202412.3212.4112.2312.2512.053,898,798

Related Tickers

603919.SS JINHUI LIQUOR Co., Ltd.
19.33
-0.26%
 
600199.SS GOLDEN SEEDWINERY
10.14
-1.26%
 
603589.SS Anhui Kouzi Distillery Co., Ltd.
36.46
-0.49%
 
600702.SS Shede Spirits Co., Ltd.
56.17
-2.21%
 
600559.SS Hebei Hengshui Laobaigan Liquor Co., Ltd.
17.67
-1.51%
 
600197.SS YILITE
14.84
-0.60%
 
000799.SZ Jiugui Liquor Co., Ltd.
44.15
-2.19%
 
000860.SZ Beijing Shunxin Agriculture Co.,Ltd
15.94
-1.12%
 
000596.SZ Anhui Gujing Distillery Co., Ltd.
164.89
-2.29%
 
603369.SS Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd.
47.85
-1.36%