Shanghai - Delayed Quote CNY

Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS)

24.00
-0.30
(-1.23%)
As of 11:29:46 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 202524.3624.4023.9524.0024.001,290,376
May 13, 202524.5024.6024.1724.3024.301,820,041
May 12, 202524.6624.6624.2824.3724.372,757,231
May 9, 202524.1124.7724.0124.6724.673,617,128
May 8, 202524.5624.5824.0824.1124.113,707,722
May 7, 202523.9824.9523.9124.7324.735,616,223
May 6, 202524.2924.4823.7723.8523.854,951,248
Apr 30, 202524.9925.0824.2324.2824.283,715,330
Apr 29, 202525.2225.6724.7524.9724.976,897,398
Apr 28, 202526.0026.0024.4325.3125.3110,262,543
Apr 25, 202524.3024.3423.8323.8623.863,113,885
Apr 24, 202523.8224.3523.7624.3224.322,362,509
Apr 23, 202523.9024.1523.5923.9423.942,259,209
Apr 22, 202523.9724.0023.6123.8923.892,085,532
Apr 21, 202523.7124.0623.6323.8623.861,916,000
Apr 18, 202524.1024.1023.7023.7723.772,106,723
Apr 17, 202523.8724.1523.4624.0924.092,725,840
Apr 16, 202523.4824.0123.2023.9823.983,500,907
Apr 15, 202523.5423.9223.3323.4823.483,284,917
Apr 14, 202523.5523.7223.2423.5423.543,216,411
Apr 11, 202524.0024.0023.3923.5523.554,608,488
Apr 10, 202524.1924.5823.6924.0224.025,872,168
Apr 9, 202523.5824.2023.1824.2024.206,750,682
Apr 8, 202522.8923.9422.7723.8123.817,087,776
Apr 7, 202522.2823.7122.2422.9722.976,782,374
Apr 3, 202522.9623.6522.9523.5223.522,952,631
Apr 2, 202523.0023.2622.8223.2423.243,072,309
Apr 1, 202522.5423.1222.4523.0023.003,340,268
Mar 31, 202522.3122.9922.2222.5122.513,347,184
Mar 28, 202522.6623.0322.3022.3622.364,523,320
Mar 27, 202522.4022.8322.2822.7922.793,559,500
Mar 26, 202522.3222.4121.9122.4022.403,295,275
Mar 25, 202522.0322.3921.8622.3722.373,468,725
Mar 24, 202521.6822.1921.5122.1422.145,066,335
Mar 21, 202521.5121.6821.3221.5221.522,120,650
Mar 20, 202521.6121.7921.4121.4221.421,928,520
Mar 19, 202521.5721.7921.4921.7221.722,020,070
Mar 18, 202521.7021.8321.4821.5821.582,074,413
Mar 17, 202521.7722.0621.6921.6921.693,444,643
Mar 14, 202521.0621.8121.0521.7521.754,952,206
Mar 13, 202521.0521.2520.9721.1021.101,989,602
Mar 12, 202521.1621.2020.9521.0021.001,552,008
Mar 11, 202520.6521.1620.6321.1621.161,999,656
Mar 10, 202520.9120.9120.7020.7720.771,586,691
Mar 7, 202520.9221.0320.8120.9220.921,542,552
Mar 6, 202520.9321.0720.8320.9020.901,947,114
Mar 5, 202521.0021.0920.6720.9320.931,987,005
Mar 4, 202521.1321.3020.9820.9820.981,932,575
Mar 3, 202521.2621.4921.1821.2321.233,643,042
Feb 28, 202521.1521.3420.9321.0721.073,078,304
Feb 27, 202520.7521.1520.7521.1521.153,835,449
Feb 26, 202520.4720.8820.4320.7420.742,195,415
Feb 25, 202520.6020.7420.4520.4620.462,374,261
Feb 24, 202520.8520.9520.6120.6320.632,509,518
Feb 21, 202520.7020.8320.5520.8320.831,922,177
Feb 20, 202520.6820.8320.5820.7420.742,174,273
Feb 19, 202520.6020.8320.5820.7020.702,072,652
Feb 18, 202520.7820.9520.6720.7320.731,935,372
Feb 17, 202521.0021.0820.7120.7820.782,800,440
Feb 14, 202521.2521.2720.9021.0021.004,250,084
Feb 13, 202521.3521.4421.2321.2721.272,553,139
Feb 12, 202521.2921.4021.1821.3421.341,883,830
Feb 11, 202521.2621.3921.1521.3321.332,335,884
Feb 10, 202521.3521.4021.1321.2621.262,556,825
Feb 7, 202521.1921.5521.1821.2921.293,343,689
Feb 6, 202521.3521.6021.1521.2521.253,458,952
Feb 5, 202522.2522.3521.4021.4221.423,599,013
Jan 27, 202522.0722.4821.9722.0222.023,259,574
Jan 24, 202521.3722.3721.3322.0722.074,281,780
Jan 23, 202521.4122.1621.3121.4121.413,729,251
Jan 22, 202521.4921.4921.0821.3921.391,853,097
Jan 21, 202521.4921.5321.1321.3621.361,618,720
Jan 20, 202521.5221.6521.3321.3921.391,871,598
Jan 17, 202521.1021.4721.0921.3321.331,845,154
Jan 16, 202521.6921.6921.1521.1821.182,617,200
Jan 15, 202521.5321.7921.3921.4021.403,253,925
Jan 14, 202521.6221.8821.2821.7621.763,709,913
Jan 13, 202521.5621.8421.3721.6921.692,451,544
Jan 10, 202522.3222.3921.6921.7021.702,422,360
Jan 9, 202522.9522.9522.2522.2722.272,976,900
Jan 8, 202522.0723.0622.0722.9522.954,851,415
Jan 7, 202522.5522.6622.0722.1522.152,847,300
Jan 6, 202522.6022.7622.0522.4822.484,037,646
Jan 3, 202522.6723.2522.6222.6522.655,239,632
Jan 2, 202522.7823.3822.6422.7522.757,062,328
Dec 31, 202422.7623.1522.7622.8422.843,978,799
Dec 30, 202422.7222.9222.6122.7222.722,528,900
Dec 27, 202422.6022.8722.4822.7122.712,789,538
Dec 26, 202422.9023.1822.5622.6522.653,260,951
Dec 25, 202422.7023.0022.5122.9822.983,192,527
Dec 24, 202422.3122.8422.2522.7722.772,934,796
Dec 23, 202422.6522.8222.3222.3522.353,358,426
Dec 20, 202422.4623.3022.4622.6522.654,500,903
Dec 19, 202422.4022.9522.2122.4922.493,412,522
Dec 18, 202422.6222.7622.3522.6622.663,736,851
Dec 17, 202422.2522.5522.0222.4422.444,492,204
Dec 16, 202422.8122.9222.1922.2922.295,261,505
Dec 13, 202423.4623.4722.6022.7022.7010,337,930
Dec 12, 202422.5623.6622.2123.4723.4710,720,753
Dec 11, 202421.6722.4021.6022.3522.355,264,594
Dec 10, 202421.9222.3521.7521.7921.796,951,187
Dec 9, 202421.3721.5321.2221.4121.413,122,805
Dec 6, 202421.2621.5021.1321.3821.383,418,002
Dec 5, 202421.5721.5721.1321.2721.273,338,100
Dec 4, 202421.4021.7521.2521.6321.634,251,931
Dec 3, 202421.4821.5921.1921.5021.503,772,775
Dec 2, 202421.4421.7321.3121.4921.494,512,116
Nov 29, 202420.8821.5520.8321.4421.445,819,235
Nov 28, 202420.9721.0420.7120.8020.801,886,496
Nov 27, 202420.5020.9720.4220.9420.942,869,356
Nov 26, 202420.6520.9120.4620.5720.573,180,467
Nov 25, 202420.7020.8520.6020.6420.642,599,135
Nov 22, 202421.1121.2820.7120.7120.713,383,700
Nov 21, 202421.0321.3621.0121.1321.132,971,879
Nov 20, 202421.2021.2020.9521.0621.063,742,508
Nov 19, 202421.0621.4321.0621.2021.203,888,137
Nov 18, 202421.1921.3920.9521.0921.093,935,225
Nov 15, 202421.0621.2821.0521.1021.103,092,442
Nov 14, 202421.3021.3321.0321.0921.093,570,143
Nov 13, 202421.1021.3821.0021.3121.313,409,098
Nov 12, 202421.2021.5821.1621.2821.285,195,054
Nov 11, 202421.5021.5221.0421.1821.185,210,992
Nov 8, 202422.0322.1821.5021.7321.735,173,202
Nov 7, 202421.0021.9320.9621.9021.905,686,581
Nov 6, 202421.2121.2921.0021.1821.183,759,212
Nov 5, 202421.0221.2520.7621.2121.214,253,600
Nov 4, 202420.6121.0620.6121.0021.003,848,104
Nov 1, 202420.6920.8120.5620.6920.693,602,941
Oct 31, 202420.8920.9620.6020.6820.683,042,332
Oct 30, 202420.9021.1520.7320.9720.973,173,540
Oct 29, 202421.0121.3320.8520.9120.914,479,425
Oct 28, 202421.3821.4020.5121.1321.137,391,491
Oct 25, 202421.4522.0321.4521.9421.942,864,983
Oct 24, 202421.4921.7721.3821.5221.521,765,327
Oct 23, 202421.5521.7521.4921.6021.602,878,157
Oct 22, 202421.3021.6121.1821.5121.512,961,435
Oct 21, 202421.6921.7021.0721.3321.334,130,152
Oct 18, 202420.9021.9820.7321.5521.555,048,777
Oct 17, 202421.6521.6520.9120.9120.913,462,248
Oct 16, 202421.0921.7821.0021.7821.784,068,910
Oct 15, 202421.8621.9621.2721.2721.274,458,288
Oct 14, 202421.8722.0321.3021.8821.885,093,100
Oct 11, 202421.9822.2221.6021.8621.864,143,133
Oct 10, 202421.7822.5821.6121.9821.985,792,519
Oct 9, 202423.0023.3221.5921.7121.719,999,740
Oct 8, 202425.4425.4522.6623.4423.4412,524,966
Sep 30, 202421.9023.2821.9023.1423.1411,433,023
Sep 27, 202421.0021.5820.8821.4021.405,042,148
Sep 26, 202419.5820.5819.5020.5320.536,884,807
Sep 25, 202419.6820.0019.4219.5719.575,326,055
Sep 24, 202418.6719.2818.5819.2819.284,840,214
Sep 23, 202418.5818.8318.4718.5418.542,415,837
Sep 20, 202418.7618.8318.4618.6118.612,808,888
Sep 19, 202418.9019.1518.7118.8318.833,387,597
Sep 18, 202418.3018.9618.3018.8418.844,812,656
Sep 13, 202417.9918.7717.9518.3718.378,729,324
Sep 12, 202418.3018.7918.0518.0718.075,837,843
Sep 11, 202417.8018.4517.7218.3118.315,106,036
Sep 10, 202417.9618.0917.6117.8817.882,689,075
Sep 9, 202418.3818.3817.8517.9517.953,586,867
Sep 6, 202418.5018.5418.2418.3018.301,992,000
Sep 5, 202418.3318.5518.2818.4918.492,897,070
Sep 4, 202418.2518.5018.0818.3218.322,605,214
Sep 3, 202418.2118.4318.1618.3118.313,342,122
Sep 2, 202418.5518.6418.1118.2418.244,325,267
Aug 30, 202418.3418.8918.0018.5518.555,375,029
Aug 29, 202417.8718.3417.8318.2718.273,835,327
Aug 28, 202418.8018.8117.9418.0118.016,878,077
Aug 27, 202419.0519.2018.6718.8718.876,577,327
Aug 26, 202420.8020.8319.0019.2319.2312,648,714
Aug 23, 202421.0621.3521.0121.0921.092,052,800
Aug 22, 202421.3621.4521.0521.1221.122,100,760
Aug 21, 202421.4721.5521.1921.3221.321,581,793
Aug 20, 202421.7321.7921.2821.5121.512,691,600
Aug 19, 202421.7022.2021.6621.7821.782,295,290
Aug 16, 202421.6921.9421.5121.7821.782,297,500
Aug 15, 202421.3321.9621.2821.7621.762,544,405
Aug 14, 202421.6921.6921.3021.3521.352,451,855
Aug 13, 202421.7921.8821.5921.7221.722,461,200
Aug 12, 202421.4221.8621.3621.6921.692,665,100
Aug 9, 202421.3321.8021.3121.4221.422,727,577
Aug 8, 202420.7121.5020.6621.3521.353,415,106
Aug 7, 202420.8820.9520.6620.7820.781,857,000
Aug 6, 202420.7621.1120.5720.7920.792,541,535
Aug 5, 202420.6321.2520.5420.6720.673,225,952
Aug 2, 202420.3820.8720.2920.6920.693,123,935
Aug 1, 202421.0221.2520.4120.4520.453,981,060
Jul 31, 202420.1821.2020.1021.1521.153,793,037
Jul 30, 202420.2820.2919.9520.1120.111,706,657
Jul 29, 202420.5920.6820.2820.3220.321,724,848
Jul 26, 202420.4220.6820.4020.6320.631,414,546
Jul 25, 202420.1520.7620.1120.4320.432,668,650
Jul 24, 202420.5020.6420.1520.1520.152,926,496
Jul 23, 202421.2621.4020.5520.5720.573,112,879
Jul 22, 202421.4921.5220.9021.2721.272,768,000
Jul 19, 202421.5521.6421.3121.5921.592,570,613
Jul 18, 202421.4821.6221.2221.5721.572,998,785
Jul 17, 202421.2221.5121.0221.4821.482,201,928
Jul 16, 202421.3921.4821.1021.1921.191,920,900
Jul 15, 202421.3621.4521.1621.3921.391,921,525
Jul 12, 202421.2521.4621.2121.3721.372,001,100
Jul 11, 202421.2921.5721.0121.3221.324,016,492
Jul 10, 202421.0021.3020.8121.0521.052,750,700
Jul 9, 202420.6621.0920.4521.0021.002,882,954
Jul 8, 202420.9121.0520.7320.8020.802,607,955
Jul 5, 202420.7820.7820.7820.7820.78-
Jul 4, 202421.2421.2420.6620.7820.783,888,290
Jul 3, 202421.1721.3221.0621.0621.062,356,935
Jul 2, 202421.7021.8521.1321.1421.143,819,088
Jul 1, 202421.1222.2421.1221.7021.704,303,177
Jun 28, 202421.2021.4421.1021.2721.273,232,612
Jun 27, 202421.3221.3920.9421.2021.203,385,897
Jun 26, 202421.4421.6721.2121.3821.382,578,702
Jun 25, 202421.3121.8821.3121.4621.463,543,084
Jun 24, 202421.7922.4821.2421.3921.394,001,252
Jun 21, 202422.2122.3621.9021.9821.982,658,268
Jun 20, 202422.6122.7122.1822.2322.232,553,059
Jun 19, 202422.9823.0722.5622.6022.601,840,781
Jun 18, 202423.2223.2922.8422.9422.942,243,132
Jun 17, 202423.1023.3522.9223.2023.202,324,389
Jun 14, 202422.9523.2322.6523.2023.202,710,777
Jun 13, 202423.2323.3322.9323.0123.011,937,723
Jun 12, 202423.0123.2623.0023.1623.161,859,699
Jun 11, 202423.1023.3022.9523.0723.072,499,310
Jun 7, 202423.3623.5023.0823.1523.152,395,362
Jun 6, 202423.4223.5023.0923.2423.244,054,228
Jun 5, 2024 1.6 Dividend
Jun 5, 202423.8423.8423.1623.4423.444,064,626
Jun 4, 202424.9425.5324.9425.4423.844,001,476
Jun 3, 202425.6025.6024.7324.9423.374,345,848
May 31, 202425.6926.0625.5625.5623.954,229,667
May 30, 202425.5525.8025.3025.6824.062,974,579
May 29, 202425.2025.4325.0725.4223.821,548,288
May 28, 202425.7225.9025.1025.3023.712,667,567
May 27, 202425.5225.8425.2625.7724.152,454,750
May 24, 202425.2525.6325.2325.4923.891,999,004
May 23, 202426.0226.1025.3025.3823.783,636,652
May 22, 202425.8526.5725.8326.2524.604,582,006
May 21, 202425.6726.0025.5925.7324.112,516,978
May 20, 202425.7526.3625.7525.9824.352,909,058
May 17, 202425.7926.0425.4025.7624.143,337,025
May 16, 202426.6226.6225.7725.8824.253,582,056
May 15, 202426.7427.0026.4826.5524.881,974,040
May 14, 202426.8627.1926.7026.8525.162,367,710

Related Tickers

2267.T Yakult Honsha Co.,Ltd.
2,911.00
+1.48%
 
CBG.BK Carabao Group Public Company Limited
60.50
+0.84%
 
2587.T Suntory Beverage & Food Limited
4,704.00
-4.68%
 
KO The Coca-Cola Company
68.96
-0.82%
 
CELH Celsius Holdings, Inc.
37.93
+1.63%