Stock listing
Shanghai:603156 Hebei Yangyuan Zhihui Beverage Co., Ltd. (养元饮品) 股价
Follow Hebei Yangyuan Zhihui Beverage Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603156
¥32.07 CNY -1.33 (-4.0%)
Close on Nov 6, 2026
- Day range
- ¥31.12 – ¥32.59 CNYNov 6, 2026
- Volume
- 9.15M sharesNov 6, 2026
- Market cap
- ¥40.42B CNYAt the close on Nov 6, 2026 · price × 1.26B shares outstanding
- 52-week range
- ¥25.28 – ¥57.40 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥498.4M CNYMedian day 10.16M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:603156 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.07 | -1.33 | -4.0% | ¥32.00 | ¥32.59 | ¥31.12 | 9,152,174 | |
| ¥33.40 | -0.45 | -1.3% | ¥33.00 | ¥34.26 | ¥32.81 | 8,866,041 | |
| ¥33.85 | +0.95 | +2.9% | ¥32.58 | ¥34.25 | ¥31.31 | 10,391,570 | |
| ¥32.90 | -0.74 | -2.2% | ¥33.20 | ¥33.59 | ¥32.58 | 6,609,825 | |
| ¥33.64 | +0.93 | +2.8% | ¥32.94 | ¥33.97 | ¥32.35 | 8,972,634 | |
| ¥32.71 | -1.06 | -3.1% | ¥32.88 | ¥33.93 | ¥32.41 | 5,689,700 | |
| ¥33.77 | -0.72 | -2.1% | ¥34.22 | ¥34.58 | ¥33.62 | 6,065,195 | |
| ¥34.49 | +0.90 | +2.7% | ¥34.01 | ¥34.88 | ¥33.63 | 6,576,560 | |
| ¥33.59 | -1.31 | -3.8% | ¥35.39 | ¥35.69 | ¥33.49 | 6,595,945 | |
| ¥34.90 | -1.27 | -3.5% | ¥35.99 | ¥36.00 | ¥34.64 | 7,002,300 | |
| ¥36.17 | -0.38 | -1.0% | ¥35.64 | ¥36.49 | ¥33.47 | 12,935,408 | |
| ¥36.55 | -2.33 | -6.0% | ¥38.81 | ¥38.81 | ¥36.32 | 9,329,283 | |
| ¥38.88 | +0.34 | +0.9% | ¥38.76 | ¥39.81 | ¥38.66 | 6,071,600 | |
| ¥38.54 | +0.94 | +2.5% | ¥37.45 | ¥38.90 | ¥37.45 | 8,799,713 | |
| ¥37.60 | -3.91 | -9.4% | ¥41.49 | ¥41.50 | ¥37.44 | 15,288,773 | |
| ¥41.51 | +1.37 | +3.4% | ¥40.90 | ¥42.42 | ¥40.15 | 8,328,896 | |
| ¥40.14 | -0.90 | -2.2% | ¥40.26 | ¥41.03 | ¥39.77 | 7,182,959 | |
| ¥41.04 | -0.41 | -1.0% | ¥41.33 | ¥42.20 | ¥40.85 | 6,140,494 | |
| ¥41.45 | +0.27 | +0.7% | ¥40.38 | ¥41.60 | ¥40.18 | 6,289,200 | |
| ¥41.18 | -1.18 | -2.8% | ¥42.10 | ¥42.60 | ¥40.80 | 6,129,178 | |
| ¥42.36 | +0.16 | +0.4% | ¥41.88 | ¥42.58 | ¥40.60 | 9,256,884 | |
| ¥42.20 | -1.43 | -3.3% | ¥43.88 | ¥44.38 | ¥42.00 | 10,342,369 | |
| ¥43.63 | -0.32 | -0.7% | ¥43.95 | ¥44.75 | ¥43.41 | 6,795,982 | |
| ¥43.95 | +1.05 | +2.4% | ¥42.56 | ¥44.43 | ¥42.56 | 8,717,441 | |
| ¥42.90 | -1.00 | -2.3% | ¥43.86 | ¥44.05 | ¥42.44 | 9,406,431 | |
| ¥43.90 | -1.30 | -2.9% | ¥45.20 | ¥45.50 | ¥43.75 | 10,240,849 | |
| ¥45.20 | -0.17 | -0.4% | ¥45.05 | ¥46.54 | ¥44.61 | 11,582,372 | |
| ¥45.37 | +0.37 | +0.8% | ¥44.97 | ¥46.30 | ¥44.97 | 10,360,752 | |
| ¥45.00 | +0.50 | +1.1% | ¥44.11 | ¥45.06 | ¥44.02 | 9,096,535 | |
| ¥44.50 | +1.25 | +2.9% | ¥43.80 | ¥44.78 | ¥43.43 | 12,781,756 | |
| ¥43.25 | +0.34 | +0.8% | ¥42.80 | ¥43.95 | ¥42.62 | 11,397,315 | |
| ¥42.91 | +1.72 | +4.2% | ¥41.10 | ¥43.05 | ¥40.83 | 12,856,255 | |
| ¥41.19 | +0.09 | +0.2% | ¥41.10 | ¥42.49 | ¥41.06 | 8,223,550 | |
| ¥41.10 | +0.31 | +0.8% | ¥40.44 | ¥41.28 | ¥39.98 | 7,893,191 | |
| ¥40.79 | -0.52 | -1.3% | ¥41.04 | ¥41.10 | ¥39.90 | 10,036,017 | |
| ¥41.31 | -0.14 | -0.3% | ¥41.17 | ¥42.19 | ¥41.06 | 9,041,055 | |
| ¥41.45 | +0.40 | +1.0% | ¥41.06 | ¥41.68 | ¥40.40 | 9,332,154 | |
| ¥41.05 | -0.15 | -0.4% | ¥41.00 | ¥41.85 | ¥40.85 | 8,408,465 | |
| ¥41.20 | +0.77 | +1.9% | ¥40.86 | ¥41.68 | ¥40.80 | 10,160,749 | |
| ¥40.43 | -0.48 | -1.2% | ¥41.98 | ¥42.22 | ¥40.21 | 12,567,152 | |
| ¥40.91 | +0.65 | +1.6% | ¥40.63 | ¥42.42 | ¥40.52 | 13,005,296 | |
| ¥40.26 | -1.16 | -2.8% | ¥40.58 | ¥41.20 | ¥40.00 | 10,171,886 | |
| ¥41.42 | -1.42 | -3.3% | ¥42.88 | ¥43.28 | ¥41.42 | 13,447,208 | |
| ¥42.84 | +0.73 | +1.7% | ¥41.92 | ¥42.88 | ¥41.68 | 13,423,250 | |
| ¥42.11 | -0.42 | -1.0% | ¥42.01 | ¥42.68 | ¥41.78 | 13,570,834 | |
| ¥42.53 | +0.94 | +2.3% | ¥41.50 | ¥42.72 | ¥41.31 | 18,906,822 | |
| ¥41.59 | -1.37 | -3.2% | ¥42.06 | ¥42.50 | ¥40.63 | 23,633,064 | |
| ¥42.96 | -4.77 | -10.0% | ¥44.00 | ¥45.00 | ¥42.96 | 21,949,767 | |
| ¥47.73 | -5.30 | -10.0% | ¥55.00 | ¥56.00 | ¥47.73 | 23,201,500 | |
| ¥53.03 | +2.03 | +4.0% | ¥51.66 | ¥53.60 | ¥49.80 | 18,090,365 | |
| ¥51.00 | -3.57 | -6.5% | ¥54.66 | ¥56.27 | ¥49.68 | 26,203,299 | |
| ¥54.57 | +0.87 | +1.6% | ¥52.32 | ¥57.40 | ¥51.30 | 27,012,615 | |
| ¥53.70 | +0.35 | +0.7% | ¥53.35 | ¥55.66 | ¥52.51 | 14,128,140 | |
| ¥53.35 | +1.65 | +3.2% | ¥51.55 | ¥53.35 | ¥50.97 | 11,166,957 | |
| ¥51.70 | +1.80 | +3.6% | ¥50.10 | ¥52.12 | ¥49.03 | 12,115,593 | |
| ¥49.90 | -0.51 | -1.0% | ¥50.71 | ¥51.77 | ¥49.70 | 8,932,236 | |
| ¥50.41 | +0.58 | +1.2% | ¥50.02 | ¥51.50 | ¥49.59 | 9,934,937 | |
| ¥49.83 | -1.05 | -2.1% | ¥50.00 | ¥52.31 | ¥49.50 | 16,085,760 | |
| ¥50.88 | +2.53 | +5.2% | ¥48.33 | ¥51.84 | ¥47.76 | 15,326,037 | |
| ¥48.35 | +2.37 | +5.2% | ¥46.00 | ¥49.50 | ¥45.50 | 14,724,507 | |
| ¥45.98 | +0.91 | +2.0% | ¥45.34 | ¥47.00 | ¥44.20 | 11,819,158 |
- Ticker
- Shanghai:603156
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 23, 2026
(603156)"Hebei Yangyuan Zhihui Beverage Co., Ltd."Report for Q3 2026
Latest news
(603156)"Hebei Yangyuan Zhihui Beverage Co., Ltd."Report for Q3 2026
Oct 23, 2026
Closed ¥36.17 (-1.0%) on Oct 23, 2026
(603156)"Hebei Yangyuan Zhihui Beverage Co., Ltd."Announcement on Resolutions of the 6th Meeting of the 7th Board of Directors
Oct 23, 2026
Closed ¥36.17 (-1.0%) on Oct 23, 2026
(603156)"Hebei Yangyuan Zhihui Beverage Co., Ltd."Announcement on Operating Data for the First Three Quarters of 2026
Oct 23, 2026
Closed ¥36.17 (-1.0%) on Oct 23, 2026
(603156)"Hebei Yangyuan Zhihui Beverage Co., Ltd."Announcement on Departure and Appointment of Chief Financial Officer
Oct 23, 2026
Closed ¥36.17 (-1.0%) on Oct 23, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 15, 2026
Closed ¥41.19 (+0.2%) on Sep 15, 2026
Announcement on Attending the 2026 Online Collective Reception Day for Investors of Listed Companies in Hebei Jurisdiction and 2026 Semi-annual Collective Performance Briefing
Sep 10, 2026
Closed ¥41.31 (-0.3%) on Sep 10, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Aug 27, 2026
Closed ¥42.53 (+2.3%) on Aug 27, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥41.59 (-3.2%) on Aug 26, 2026
Semi-annual Report for 2026
Aug 22, 2026
Closed ¥47.73 (-10.0%) on Aug 24, 2026
Announcement on Implementation of Dividend Distribution for 2025
May 26, 2026
Closed ¥44.14 (-1.8%) on May 26, 2026
Hebei Yangyuan Zhihui Beverage Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 15 in the last 12 months · 47 in all · newest Oct 23, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Hebei Yangyuan Zhihui Beverage Co., Ltd.