Beijing Yanjing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.72	12.75	12.37	12.48	12.48	-1.89%	24,567,803
Dec 4, 2025	12.70	12.92	12.58	12.72	12.72	0.24%	29,750,970
Dec 3, 2025	12.47	12.77	12.42	12.69	12.69	1.76%	23,201,640
Dec 2, 2025	12.14	12.59	12.14	12.47	12.47	2.55%	22,384,850
Dec 1, 2025	12.03	12.20	12.00	12.16	12.16	0.91%	10,542,050
Nov 28, 2025	12.06	12.18	11.99	12.05	12.05	0.08%	9,534,060
Nov 27, 2025	12.02	12.15	11.95	12.04	12.04	0.33%	10,343,190
Nov 26, 2025	11.95	12.19	11.93	12.00	12.00	0.50%	13,098,805
Nov 25, 2025	11.93	12.01	11.72	11.94	11.94	0.25%	15,437,340
Nov 24, 2025	11.97	12.15	11.87	11.91	11.91	-	14,691,550
Nov 21, 2025	12.05	12.14	11.90	11.91	11.91	-1.41%	12,692,170
Nov 20, 2025	12.17	12.22	12.06	12.08	12.08	-0.66%	7,170,402
Nov 19, 2025	12.10	12.30	12.05	12.16	12.16	0.16%	13,085,600
Nov 18, 2025	12.37	12.50	12.00	12.14	12.14	-2.41%	21,844,820
Nov 17, 2025	12.66	12.67	12.37	12.44	12.44	-1.74%	19,838,520
Nov 14, 2025	12.73	12.96	12.61	12.66	12.66	-0.94%	19,091,310
Nov 13, 2025	12.70	12.82	12.54	12.78	12.78	0.39%	27,570,010
Nov 12, 2025	12.40	12.82	12.40	12.73	12.73	2.33%	41,925,440
Nov 11, 2025	12.12	12.48	12.06	12.44	12.44	3.07%	40,664,450
Nov 10, 2025	11.70	12.12	11.65	12.07	12.07	3.07%	42,050,520
Nov 7, 2025	11.67	11.82	11.64	11.71	11.71	0.26%	10,053,320
Nov 6, 2025	11.65	11.77	11.60	11.68	11.68	0.26%	15,201,130
Nov 5, 2025	11.48	11.80	11.46	11.65	11.65	1.13%	20,321,800
Nov 4, 2025	11.72	11.72	11.49	11.52	11.52	-1.87%	18,602,730
Nov 3, 2025	11.70	11.79	11.61	11.74	11.74	-0.09%	20,814,970
Oct 31, 2025	11.79	11.85	11.74	11.75	11.75	-0.68%	16,837,690
Oct 30, 2025	11.68	11.85	11.64	11.83	11.83	1.02%	29,721,530
Oct 29, 2025	11.62	11.72	11.53	11.71	11.71	0.60%	17,435,020
Oct 28, 2025	11.70	11.73	11.63	11.64	11.64	-0.77%	18,939,170
Oct 27, 2025	11.70	11.75	11.59	11.73	11.73	0.09%	25,119,720
Oct 24, 2025	11.83	11.85	11.67	11.72	11.72	-0.93%	27,611,010
Oct 23, 2025	11.88	11.88	11.75	11.83	11.83	-0.42%	21,664,050
Oct 22, 2025	11.92	11.96	11.86	11.88	11.88	-0.34%	26,396,150
Oct 21, 2025	12.20	12.30	11.87	11.92	11.92	-4.56%	65,014,520
Oct 20, 2025	12.66	12.72	12.35	12.49	12.49	-1.50%	22,545,340
Oct 17, 2025	12.76	12.86	12.64	12.68	12.68	-0.16%	16,379,370
Oct 16, 2025	12.74	12.86	12.66	12.70	12.70	-0.70%	22,354,600
Oct 15, 2025	12.20	12.80	12.19	12.79	12.79	4.15%	46,413,030
Oct 14, 2025	12.16	12.36	12.04	12.28	12.28	1.07%	27,651,210
Oct 13, 2025	12.08	12.22	11.96	12.15	12.15	-0.82%	17,393,380
Oct 10, 2025	12.03	12.30	11.94	12.25	12.25	1.41%	28,148,120
Oct 9, 2025	12.07	12.10	11.75	12.08	12.08	-0.41%	26,377,440
Sep 30, 2025	12.16	12.24	12.07	12.13	12.13	-0.25%	14,988,610
Sep 29, 2025	12.26	12.28	12.08	12.16	12.16	-0.82%	18,711,810
Sep 26, 2025	12.18	12.32	12.05	12.26	12.26	0.49%	26,248,420
Sep 25, 2025	12.25	12.29	11.95	12.20	12.20	-0.41%	22,899,670
Sep 24, 2025	11.93	12.35	11.91	12.25	12.25	2.25%	33,848,090
Sep 23, 2025	12.00	12.08	11.85	11.98	11.98	-0.66%	14,792,670
Sep 22, 2025	11.97	12.12	11.92	12.06	12.06	0.08%	21,936,030
Sep 19, 2025	11.86	12.10	11.80	12.05	12.05	1.60%	21,557,600