Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,428.50
-7.53 (-0.52%)
Dec 3, 2025, 2:55 PM CST
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,448.00 | 1,451.92 | 1,435.02 | 1,436.03 | 1,436.03 | -0.83% | 2,504,726 |
| Dec 1, 2025 | 1,451.00 | 1,462.27 | 1,442.00 | 1,448.00 | 1,448.00 | -0.17% | 2,733,342 |
| Nov 28, 2025 | 1,446.50 | 1,455.50 | 1,443.00 | 1,450.50 | 1,450.50 | 0.22% | 2,321,121 |
| Nov 27, 2025 | 1,449.50 | 1,450.00 | 1,439.04 | 1,447.30 | 1,447.30 | -0.13% | 2,228,689 |
| Nov 26, 2025 | 1,448.88 | 1,453.49 | 1,443.58 | 1,449.15 | 1,449.15 | 0.31% | 2,030,616 |
| Nov 25, 2025 | 1,458.00 | 1,458.00 | 1,444.50 | 1,444.65 | 1,444.65 | -0.51% | 2,844,069 |
| Nov 24, 2025 | 1,467.00 | 1,471.00 | 1,451.13 | 1,452.00 | 1,452.00 | -1.00% | 3,360,744 |
| Nov 21, 2025 | 1,470.50 | 1,480.00 | 1,456.00 | 1,466.60 | 1,466.60 | -0.03% | 4,260,720 |
| Nov 20, 2025 | 1,472.00 | 1,479.90 | 1,465.03 | 1,467.11 | 1,467.11 | -0.27% | 2,400,232 |
| Nov 19, 2025 | 1,474.00 | 1,479.53 | 1,470.00 | 1,471.01 | 1,471.01 | -0.34% | 2,204,537 |
| Nov 18, 2025 | 1,470.70 | 1,486.07 | 1,469.00 | 1,476.00 | 1,476.00 | 0.34% | 3,420,478 |
| Nov 17, 2025 | 1,454.00 | 1,473.00 | 1,445.79 | 1,471.00 | 1,471.00 | 0.99% | 3,446,221 |
| Nov 14, 2025 | 1,470.00 | 1,478.95 | 1,456.30 | 1,456.60 | 1,456.60 | -0.94% | 2,747,306 |
| Nov 13, 2025 | 1,462.12 | 1,473.58 | 1,458.00 | 1,470.38 | 1,470.38 | 0.36% | 3,117,923 |
| Nov 12, 2025 | 1,459.98 | 1,478.36 | 1,459.21 | 1,465.15 | 1,465.15 | 0.42% | 3,299,210 |
| Nov 11, 2025 | 1,462.00 | 1,462.18 | 1,447.00 | 1,458.99 | 1,458.99 | -0.23% | 2,669,156 |
| Nov 10, 2025 | 1,435.00 | 1,463.69 | 1,434.98 | 1,462.30 | 1,462.30 | 2.02% | 4,945,154 |
| Nov 7, 2025 | 1,435.11 | 1,439.78 | 1,431.11 | 1,433.33 | 1,433.33 | -0.13% | 1,886,139 |
| Nov 6, 2025 | 1,430.00 | 1,441.45 | 1,429.99 | 1,435.13 | 1,435.13 | 1.06% | 3,834,782 |
| Nov 5, 2025 | 1,425.89 | 1,430.99 | 1,420.01 | 1,420.08 | 1,420.08 | -0.62% | 3,447,527 |
| Nov 4, 2025 | 1,435.10 | 1,435.78 | 1,423.78 | 1,429.00 | 1,429.00 | -0.42% | 2,656,572 |
| Nov 3, 2025 | 1,431.00 | 1,448.00 | 1,420.10 | 1,435.00 | 1,435.00 | 0.35% | 3,454,766 |
| Oct 31, 2025 | 1,422.00 | 1,435.98 | 1,420.11 | 1,430.01 | 1,430.01 | 0.23% | 3,569,377 |
| Oct 30, 2025 | 1,421.81 | 1,436.63 | 1,421.81 | 1,426.74 | 1,426.74 | -0.36% | 4,745,610 |
| Oct 29, 2025 | 1,440.02 | 1,446.55 | 1,430.04 | 1,431.90 | 1,431.90 | -0.91% | 3,393,711 |
| Oct 28, 2025 | 1,442.00 | 1,451.20 | 1,441.10 | 1,445.00 | 1,445.00 | 0.32% | 2,712,433 |
| Oct 27, 2025 | 1,440.00 | 1,452.49 | 1,435.99 | 1,440.41 | 1,440.41 | -0.66% | 3,710,239 |
| Oct 24, 2025 | 1,467.95 | 1,478.88 | 1,449.34 | 1,450.00 | 1,450.00 | -1.22% | 3,822,583 |
| Oct 23, 2025 | 1,455.00 | 1,468.80 | 1,447.20 | 1,467.98 | 1,467.98 | 0.64% | 2,932,235 |
| Oct 22, 2025 | 1,462.08 | 1,465.73 | 1,456.00 | 1,458.70 | 1,458.70 | -0.24% | 1,819,492 |
| Oct 21, 2025 | 1,459.00 | 1,469.94 | 1,455.50 | 1,462.26 | 1,462.26 | 0.30% | 2,544,267 |
| Oct 20, 2025 | 1,455.00 | 1,469.50 | 1,454.88 | 1,457.93 | 1,457.93 | 0.20% | 2,594,988 |
| Oct 17, 2025 | 1,483.10 | 1,488.00 | 1,454.03 | 1,455.00 | 1,455.00 | -2.01% | 3,808,589 |
| Oct 16, 2025 | 1,461.92 | 1,484.95 | 1,458.88 | 1,484.91 | 1,484.91 | 1.57% | 4,573,015 |
| Oct 15, 2025 | 1,450.98 | 1,463.00 | 1,445.08 | 1,462.00 | 1,462.00 | 0.76% | 4,278,540 |
| Oct 14, 2025 | 1,429.99 | 1,464.00 | 1,429.99 | 1,451.02 | 1,451.02 | 2.24% | 6,667,233 |
| Oct 13, 2025 | 1,415.70 | 1,422.85 | 1,415.12 | 1,419.20 | 1,419.20 | -0.76% | 4,606,880 |
| Oct 10, 2025 | 1,437.60 | 1,439.94 | 1,427.50 | 1,430.00 | 1,430.00 | -0.47% | 3,600,144 |
| Oct 9, 2025 | 1,436.00 | 1,439.38 | 1,420.00 | 1,436.78 | 1,436.78 | -0.50% | 5,491,812 |
| Sep 30, 2025 | 1,460.00 | 1,460.76 | 1,440.00 | 1,443.99 | 1,443.99 | -1.15% | 3,936,362 |
| Sep 29, 2025 | 1,439.38 | 1,469.99 | 1,435.00 | 1,460.86 | 1,460.86 | 1.80% | 5,368,403 |
| Sep 26, 2025 | 1,441.18 | 1,447.11 | 1,428.01 | 1,435.00 | 1,435.00 | -0.28% | 4,512,071 |
| Sep 25, 2025 | 1,442.83 | 1,445.21 | 1,436.00 | 1,439.00 | 1,439.00 | -0.21% | 3,386,973 |
| Sep 24, 2025 | 1,434.07 | 1,456.78 | 1,434.07 | 1,442.00 | 1,442.00 | -0.37% | 3,074,350 |
| Sep 23, 2025 | 1,450.50 | 1,457.50 | 1,440.00 | 1,447.42 | 1,447.42 | -0.41% | 3,866,300 |
| Sep 22, 2025 | 1,465.09 | 1,467.97 | 1,450.01 | 1,453.35 | 1,453.35 | -1.00% | 3,494,708 |
| Sep 19, 2025 | 1,467.99 | 1,475.50 | 1,457.01 | 1,467.97 | 1,467.97 | - | 3,263,662 |
| Sep 18, 2025 | 1,492.00 | 1,497.80 | 1,463.50 | 1,467.96 | 1,467.96 | -1.68% | 4,972,125 |
| Sep 17, 2025 | 1,499.99 | 1,510.28 | 1,490.01 | 1,493.00 | 1,493.00 | -0.47% | 3,033,054 |
| Sep 16, 2025 | 1,515.10 | 1,520.99 | 1,496.21 | 1,499.98 | 1,499.98 | -1.00% | 3,271,789 |