Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,455.00
-29.91 (-2.01%)
Oct 17, 2025, 3:00 PM CST
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 1,515.87 | 1,517.48 | 1,501.50 | 1,515.10 | 1,515.10 | -0.06% | 2,582,703 |
| Sep 12, 2025 | 1,526.00 | 1,538.02 | 1,510.53 | 1,516.00 | 1,516.00 | -0.49% | 3,372,209 |
| Sep 11, 2025 | 1,522.01 | 1,526.02 | 1,508.50 | 1,523.50 | 1,523.50 | 0.10% | 3,723,896 |
| Sep 10, 2025 | 1,506.66 | 1,529.95 | 1,496.00 | 1,522.01 | 1,522.01 | 1.13% | 4,966,331 |
| Sep 9, 2025 | 1,505.00 | 1,509.95 | 1,493.42 | 1,505.00 | 1,505.00 | 0.25% | 3,574,277 |
| Sep 8, 2025 | 1,483.00 | 1,506.44 | 1,477.50 | 1,501.23 | 1,501.23 | 1.23% | 5,138,298 |
| Sep 5, 2025 | 1,471.00 | 1,486.97 | 1,464.00 | 1,483.00 | 1,483.00 | 0.70% | 3,738,848 |
| Sep 4, 2025 | 1,472.00 | 1,479.30 | 1,460.47 | 1,472.66 | 1,472.66 | -0.53% | 4,774,676 |
| Sep 3, 2025 | 1,491.00 | 1,503.50 | 1,466.00 | 1,480.55 | 1,480.55 | -0.72% | 4,504,503 |
| Sep 2, 2025 | 1,478.66 | 1,509.00 | 1,478.00 | 1,491.30 | 1,491.30 | 1.03% | 5,668,837 |
| Sep 1, 2025 | 1,482.20 | 1,488.00 | 1,465.70 | 1,476.10 | 1,476.10 | -0.26% | 4,512,338 |
| Aug 29, 2025 | 1,453.00 | 1,482.58 | 1,452.00 | 1,480.00 | 1,480.00 | 2.34% | 6,225,648 |
| Aug 28, 2025 | 1,447.97 | 1,456.10 | 1,438.77 | 1,446.10 | 1,446.10 | -0.13% | 3,928,177 |
| Aug 27, 2025 | 1,481.88 | 1,484.93 | 1,448.00 | 1,448.00 | 1,448.00 | -2.27% | 5,600,609 |
| Aug 26, 2025 | 1,490.32 | 1,494.23 | 1,480.01 | 1,481.61 | 1,481.61 | -0.59% | 3,960,213 |
| Aug 25, 2025 | 1,470.01 | 1,496.00 | 1,466.00 | 1,490.33 | 1,490.33 | 1.80% | 6,532,455 |
| Aug 22, 2025 | 1,448.88 | 1,464.00 | 1,444.77 | 1,463.95 | 1,463.95 | 1.08% | 4,497,058 |
| Aug 21, 2025 | 1,453.45 | 1,454.99 | 1,443.65 | 1,448.25 | 1,448.25 | -0.12% | 3,089,057 |
| Aug 20, 2025 | 1,438.00 | 1,452.80 | 1,430.02 | 1,450.00 | 1,450.00 | 0.83% | 4,580,466 |
| Aug 19, 2025 | 1,433.50 | 1,446.66 | 1,432.00 | 1,438.00 | 1,438.00 | 0.67% | 4,637,186 |
| Aug 18, 2025 | 1,426.99 | 1,436.64 | 1,423.10 | 1,428.50 | 1,428.50 | 0.45% | 4,737,798 |
| Aug 15, 2025 | 1,426.01 | 1,428.66 | 1,420.22 | 1,422.08 | 1,422.08 | -0.34% | 4,758,165 |
| Aug 14, 2025 | 1,420.94 | 1,447.51 | 1,420.94 | 1,426.99 | 1,426.99 | 0.49% | 4,812,930 |
| Aug 13, 2025 | 1,425.00 | 1,433.68 | 1,420.00 | 1,420.05 | 1,420.05 | -1.18% | 6,552,754 |
| Aug 12, 2025 | 1,449.00 | 1,465.07 | 1,436.00 | 1,437.04 | 1,437.04 | -0.55% | 4,201,923 |
| Aug 11, 2025 | 1,423.50 | 1,451.99 | 1,423.00 | 1,445.00 | 1,445.00 | 1.69% | 4,715,907 |
| Aug 8, 2025 | 1,423.05 | 1,426.50 | 1,418.00 | 1,420.97 | 1,420.97 | -0.10% | 1,865,528 |
| Aug 7, 2025 | 1,423.88 | 1,427.70 | 1,420.06 | 1,422.35 | 1,422.35 | -0.11% | 2,800,134 |
| Aug 6, 2025 | 1,429.00 | 1,429.00 | 1,419.30 | 1,423.88 | 1,423.88 | -0.27% | 2,369,928 |
| Aug 5, 2025 | 1,421.00 | 1,429.94 | 1,417.11 | 1,427.74 | 1,427.74 | 0.62% | 2,534,227 |
| Aug 4, 2025 | 1,415.00 | 1,419.80 | 1,414.00 | 1,419.00 | 1,419.00 | 0.14% | 1,868,795 |
| Aug 1, 2025 | 1,421.87 | 1,425.96 | 1,414.00 | 1,417.00 | 1,417.00 | -0.33% | 2,963,559 |