Singapore markets open in 5 hours 53 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.30 +53.62 (+1.02%) Dow
39,835.20 +277.09 (+0.70%) Nasdaq
16,727.93 +216.75 (+1.31%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.46 +111.52 (+8.81%)
Hebei Yangyuan ZhiHui Beverage Co., Ltd. (603156.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 26.74 | 27.00 | 26.48 | 26.55 | 26.55 | 1,974,040 |
| 14 May 2024 | 26.86 | 27.19 | 26.70 | 26.85 | 26.85 | 2,367,710 |
| 13 May 2024 | 26.84 | 27.12 | 26.54 | 26.84 | 26.84 | 2,984,158 |
| 10 May 2024 | 27.24 | 27.45 | 26.70 | 26.92 | 26.92 | 2,909,106 |
| 09 May 2024 | 26.81 | 27.34 | 26.65 | 27.24 | 27.24 | 3,201,295 |
| 08 May 2024 | 26.92 | 27.04 | 26.65 | 26.65 | 26.65 | 3,033,239 |
| 07 May 2024 | 27.30 | 27.30 | 26.78 | 26.93 | 26.93 | 3,586,576 |
| 06 May 2024 | 26.60 | 27.04 | 26.31 | 26.92 | 26.92 | 5,412,189 |
| 30 Apr 2024 | 26.42 | 26.75 | 26.12 | 26.28 | 26.28 | 3,064,498 |
| 29 Apr 2024 | 25.84 | 26.55 | 25.75 | 26.41 | 26.41 | 3,678,952 |
| 26 Apr 2024 | 25.10 | 26.08 | 25.03 | 25.94 | 25.94 | 5,149,569 |
| 25 Apr 2024 | 25.78 | 25.91 | 25.15 | 25.31 | 25.31 | 4,289,728 |
| 24 Apr 2024 | 26.12 | 26.40 | 25.43 | 25.85 | 25.85 | 6,091,951 |
| 23 Apr 2024 | 27.21 | 27.39 | 25.81 | 25.89 | 25.89 | 6,576,499 |
| 22 Apr 2024 | 26.68 | 27.65 | 26.68 | 27.20 | 27.20 | 4,990,596 |
| 19 Apr 2024 | 26.60 | 27.01 | 26.55 | 26.86 | 26.86 | 3,372,093 |
| 18 Apr 2024 | 26.20 | 26.87 | 26.00 | 26.76 | 26.76 | 4,203,914 |
| 17 Apr 2024 | 26.28 | 26.33 | 25.72 | 26.20 | 26.20 | 4,659,663 |
| 16 Apr 2024 | 26.29 | 26.72 | 26.08 | 26.18 | 26.18 | 4,707,737 |
| 15 Apr 2024 | 25.81 | 26.60 | 25.81 | 26.21 | 26.21 | 4,846,238 |
| 12 Apr 2024 | 25.70 | 26.00 | 25.57 | 25.81 | 25.81 | 2,388,044 |
| 11 Apr 2024 | 25.36 | 25.83 | 25.22 | 25.70 | 25.70 | 2,632,843 |
| 10 Apr 2024 | 25.38 | 25.90 | 25.20 | 25.45 | 25.45 | 2,187,400 |
| 09 Apr 2024 | 25.44 | 25.70 | 25.20 | 25.55 | 25.55 | 1,945,240 |
| 08 Apr 2024 | 25.56 | 25.59 | 25.11 | 25.43 | 25.43 | 2,530,325 |
| 03 Apr 2024 | 25.43 | 25.66 | 25.21 | 25.59 | 25.59 | 2,506,000 |
| 02 Apr 2024 | 25.22 | 25.67 | 25.15 | 25.43 | 25.43 | 3,018,183 |
| 01 Apr 2024 | 25.50 | 25.90 | 24.71 | 25.22 | 25.22 | 4,554,521 |
| 29 Mar 2024 | 25.00 | 25.30 | 25.00 | 25.44 | 25.44 | 960,652 |
| 28 Mar 2024 | 24.99 | 25.38 | 24.86 | 25.03 | 25.03 | 2,774,387 |
| 27 Mar 2024 | 25.57 | 25.80 | 25.36 | 25.36 | 25.36 | 1,987,719 |
| 26 Mar 2024 | 25.31 | 25.99 | 25.30 | 25.60 | 25.60 | 2,432,700 |
| 25 Mar 2024 | 25.45 | 25.96 | 25.20 | 25.56 | 25.56 | 3,236,010 |
| 22 Mar 2024 | 25.30 | 25.69 | 25.02 | 25.63 | 25.63 | 3,193,905 |
| 21 Mar 2024 | 25.44 | 25.59 | 25.15 | 25.20 | 25.20 | 2,693,891 |
| 20 Mar 2024 | 25.92 | 25.92 | 25.32 | 25.44 | 25.44 | 2,863,706 |
| 19 Mar 2024 | 25.51 | 26.05 | 25.51 | 25.66 | 25.66 | 4,171,995 |
| 18 Mar 2024 | 25.69 | 25.84 | 25.37 | 25.59 | 25.59 | 4,372,065 |
| 15 Mar 2024 | 25.08 | 25.79 | 25.00 | 25.79 | 25.79 | 5,322,743 |
| 14 Mar 2024 | 24.51 | 25.25 | 24.50 | 25.13 | 25.13 | 5,351,156 |
| 13 Mar 2024 | 24.68 | 24.88 | 24.24 | 24.58 | 24.58 | 3,294,130 |
| 12 Mar 2024 | 24.50 | 24.78 | 24.33 | 24.66 | 24.66 | 3,355,603 |
| 11 Mar 2024 | 24.43 | 24.63 | 24.08 | 24.51 | 24.51 | 3,403,938 |
| 08 Mar 2024 | 24.01 | 24.50 | 23.92 | 24.49 | 24.49 | 3,098,052 |
| 07 Mar 2024 | 24.00 | 24.39 | 24.00 | 24.00 | 24.00 | 3,089,952 |
| 06 Mar 2024 | 24.38 | 24.51 | 24.03 | 24.06 | 24.06 | 4,238,976 |
| 05 Mar 2024 | 24.08 | 24.70 | 24.08 | 24.50 | 24.50 | 4,439,178 |
| 04 Mar 2024 | 24.97 | 25.00 | 24.03 | 24.19 | 24.19 | 5,816,382 |
| 01 Mar 2024 | 25.06 | 25.06 | 24.61 | 24.93 | 24.93 | 3,533,147 |
| 29 Feb 2024 | 24.45 | 25.30 | 24.36 | 25.08 | 25.08 | 5,377,194 |
| 28 Feb 2024 | 24.45 | 24.83 | 24.23 | 24.55 | 24.55 | 5,647,219 |
| 27 Feb 2024 | 24.03 | 24.49 | 23.91 | 24.49 | 24.49 | 4,380,518 |
| 26 Feb 2024 | 24.43 | 24.59 | 23.98 | 24.08 | 24.08 | 4,635,933 |
| 23 Feb 2024 | 25.35 | 25.48 | 24.39 | 24.59 | 24.59 | 7,173,546 |
| 22 Feb 2024 | 25.45 | 25.68 | 25.01 | 25.35 | 25.35 | 3,690,986 |
| 21 Feb 2024 | 25.00 | 25.86 | 24.83 | 25.45 | 25.45 | 5,750,056 |
| 20 Feb 2024 | 24.55 | 25.33 | 24.44 | 25.10 | 25.10 | 6,398,818 |
| 19 Feb 2024 | 25.50 | 25.50 | 24.06 | 24.81 | 24.81 | 9,235,377 |
| 08 Feb 2024 | 25.80 | 27.20 | 25.12 | 25.43 | 25.43 | 11,441,513 |
| 07 Feb 2024 | 23.70 | 26.06 | 23.66 | 26.00 | 26.00 | 11,863,908 |
| 06 Feb 2024 | 24.12 | 24.85 | 23.30 | 23.88 | 23.88 | 10,343,731 |
| 05 Feb 2024 | 23.39 | 24.88 | 22.72 | 24.62 | 24.62 | 8,922,573 |
| 02 Feb 2024 | 23.35 | 23.55 | 22.91 | 23.44 | 23.44 | 4,499,093 |
| 01 Feb 2024 | 23.11 | 23.47 | 22.91 | 23.37 | 23.37 | 4,573,130 |
| 31 Jan 2024 | 22.66 | 23.30 | 22.50 | 23.08 | 23.08 | 4,814,134 |
| 30 Jan 2024 | 22.92 | 23.20 | 22.46 | 22.76 | 22.76 | 3,921,926 |
| 29 Jan 2024 | 22.01 | 23.27 | 22.01 | 23.05 | 23.05 | 6,656,522 |
| 26 Jan 2024 | 22.05 | 22.38 | 21.95 | 22.17 | 22.17 | 2,584,426 |
| 25 Jan 2024 | 22.10 | 22.37 | 21.68 | 22.10 | 22.10 | 3,025,721 |
| 24 Jan 2024 | 21.88 | 22.40 | 21.50 | 22.00 | 22.00 | 3,557,200 |
| 23 Jan 2024 | 21.10 | 22.08 | 20.80 | 21.85 | 21.85 | 5,513,425 |
| 22 Jan 2024 | 22.24 | 22.29 | 21.00 | 21.10 | 21.10 | 4,108,060 |
| 19 Jan 2024 | 22.33 | 22.48 | 21.97 | 22.23 | 22.23 | 2,719,316 |
| 18 Jan 2024 | 22.20 | 22.46 | 21.70 | 22.30 | 22.30 | 5,592,985 |
| 17 Jan 2024 | 22.72 | 23.02 | 22.35 | 22.35 | 22.35 | 4,198,334 |
| 16 Jan 2024 | 22.27 | 22.96 | 22.10 | 22.72 | 22.72 | 5,243,290 |
| 15 Jan 2024 | 21.87 | 22.54 | 21.77 | 22.31 | 22.31 | 4,569,500 |
| 12 Jan 2024 | 21.92 | 22.28 | 21.77 | 21.98 | 21.98 | 4,340,786 |
| 11 Jan 2024 | 21.40 | 22.19 | 21.20 | 22.02 | 22.02 | 7,218,840 |
| 10 Jan 2024 | 20.65 | 21.52 | 20.51 | 21.38 | 21.38 | 5,989,766 |
| 09 Jan 2024 | 20.44 | 20.84 | 20.26 | 20.69 | 20.69 | 3,647,890 |
| 08 Jan 2024 | 21.01 | 21.08 | 20.42 | 20.47 | 20.47 | 3,853,783 |
| 05 Jan 2024 | 20.85 | 21.27 | 20.84 | 21.01 | 21.01 | 4,674,413 |
| 04 Jan 2024 | 21.23 | 21.26 | 20.71 | 20.82 | 20.82 | 3,994,039 |
| 03 Jan 2024 | 21.12 | 21.33 | 21.07 | 21.16 | 21.16 | 3,062,002 |
| 02 Jan 2024 | 21.37 | 21.51 | 21.05 | 21.07 | 21.07 | 5,829,331 |
| 29 Dec 2023 | 20.86 | 21.61 | 20.83 | 21.26 | 21.26 | 5,014,235 |
| 28 Dec 2023 | 20.44 | 20.99 | 20.37 | 20.89 | 20.89 | 3,911,444 |
| 27 Dec 2023 | 20.29 | 20.57 | 20.02 | 20.48 | 20.48 | 3,616,823 |
| 26 Dec 2023 | 20.10 | 20.33 | 19.93 | 20.30 | 20.30 | 4,135,561 |
| 25 Dec 2023 | 19.77 | 20.08 | 19.71 | 20.06 | 20.06 | 2,858,878 |
| 22 Dec 2023 | 19.91 | 19.98 | 19.70 | 19.81 | 19.81 | 2,903,480 |
| 21 Dec 2023 | 19.60 | 19.94 | 19.60 | 19.91 | 19.91 | 2,851,017 |
| 20 Dec 2023 | 20.05 | 20.14 | 19.74 | 19.83 | 19.83 | 2,669,200 |
| 19 Dec 2023 | 19.98 | 20.09 | 19.87 | 20.04 | 20.04 | 2,104,734 |
| 18 Dec 2023 | 20.10 | 20.29 | 19.92 | 19.97 | 19.97 | 2,968,648 |
| 15 Dec 2023 | 20.16 | 20.46 | 20.06 | 20.17 | 20.17 | 2,791,904 |
| 14 Dec 2023 | 20.34 | 20.36 | 20.12 | 20.14 | 20.14 | 3,261,380 |
| 13 Dec 2023 | 20.76 | 20.80 | 20.18 | 20.25 | 20.25 | 5,054,935 |
| 12 Dec 2023 | 20.71 | 20.89 | 20.51 | 20.76 | 20.76 | 5,774,495 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.