Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,455.02
-11.19 (-0.76%)
At close: Feb 27, 2026
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,466.99 | 1,476.21 | 1,455.02 | 1,455.02 | 1,455.02 | -0.76% | 3,216,016 |
| Feb 26, 2026 | 1,486.60 | 1,489.49 | 1,464.67 | 1,466.21 | 1,466.21 | -1.71% | 3,295,801 |
| Feb 25, 2026 | 1,470.00 | 1,509.66 | 1,467.88 | 1,491.66 | 1,491.66 | 1.69% | 3,688,067 |
| Feb 24, 2026 | 1,521.00 | 1,524.40 | 1,463.60 | 1,466.80 | 1,466.80 | -1.25% | 4,191,253 |
| Feb 13, 2026 | 1,486.60 | 1,507.80 | 1,470.58 | 1,485.30 | 1,485.30 | -0.09% | 4,167,901 |
| Feb 12, 2026 | 1,500.20 | 1,502.82 | 1,473.36 | 1,486.60 | 1,486.60 | -1.18% | 4,624,582 |
| Feb 11, 2026 | 1,504.80 | 1,514.00 | 1,496.00 | 1,504.33 | 1,504.33 | -0.03% | 3,092,846 |
| Feb 10, 2026 | 1,524.97 | 1,524.97 | 1,496.50 | 1,504.80 | 1,504.80 | -1.32% | 3,957,596 |
| Feb 9, 2026 | 1,518.00 | 1,542.88 | 1,513.49 | 1,524.96 | 1,524.96 | 0.66% | 5,116,846 |
| Feb 6, 2026 | 1,555.00 | 1,568.00 | 1,505.88 | 1,515.01 | 1,515.01 | -2.57% | 7,896,538 |
| Feb 5, 2026 | 1,520.00 | 1,565.00 | 1,515.00 | 1,555.00 | 1,555.00 | 1.97% | 9,162,274 |
| Feb 4, 2026 | 1,485.00 | 1,533.27 | 1,474.00 | 1,525.00 | 1,525.00 | 3.40% | 10,912,290 |
| Feb 3, 2026 | 1,445.00 | 1,476.81 | 1,443.03 | 1,474.92 | 1,474.92 | 3.36% | 8,632,066 |
| Feb 2, 2026 | 1,425.00 | 1,458.58 | 1,411.62 | 1,427.00 | 1,427.00 | 1.86% | 8,572,427 |
| Jan 30, 2026 | 1,435.00 | 1,435.00 | 1,401.00 | 1,401.00 | 1,401.00 | -2.55% | 9,447,974 |
| Jan 29, 2026 | 1,335.00 | 1,445.00 | 1,329.06 | 1,437.72 | 1,437.72 | 8.61% | 18,953,440 |
| Jan 28, 2026 | 1,343.04 | 1,346.71 | 1,322.01 | 1,323.69 | 1,323.69 | -1.44% | 7,621,801 |
| Jan 27, 2026 | 1,344.98 | 1,353.70 | 1,338.00 | 1,343.01 | 1,343.01 | 0.08% | 4,841,596 |
| Jan 26, 2026 | 1,340.51 | 1,355.00 | 1,325.12 | 1,342.00 | 1,342.00 | 0.37% | 8,016,606 |
| Jan 23, 2026 | 1,340.10 | 1,348.00 | 1,332.47 | 1,337.00 | 1,337.00 | -0.23% | 6,194,890 |
| Jan 22, 2026 | 1,352.01 | 1,361.76 | 1,337.48 | 1,340.06 | 1,340.06 | -0.81% | 5,901,089 |
| Jan 21, 2026 | 1,373.56 | 1,374.40 | 1,350.00 | 1,351.06 | 1,351.06 | -1.64% | 6,451,625 |
| Jan 20, 2026 | 1,379.50 | 1,381.58 | 1,372.05 | 1,373.55 | 1,373.55 | -0.18% | 3,648,443 |
| Jan 19, 2026 | 1,381.90 | 1,387.49 | 1,375.00 | 1,376.00 | 1,376.00 | -0.43% | 4,228,640 |
| Jan 16, 2026 | 1,395.00 | 1,397.50 | 1,380.00 | 1,382.00 | 1,382.00 | -0.50% | 5,512,068 |
| Jan 15, 2026 | 1,396.02 | 1,402.83 | 1,388.58 | 1,388.89 | 1,388.89 | -0.65% | 4,090,714 |
| Jan 14, 2026 | 1,411.00 | 1,422.25 | 1,396.18 | 1,398.01 | 1,398.01 | -0.92% | 5,175,797 |
| Jan 13, 2026 | 1,426.79 | 1,429.52 | 1,408.99 | 1,411.00 | 1,411.00 | -0.86% | 3,916,866 |
| Jan 12, 2026 | 1,419.10 | 1,431.00 | 1,417.10 | 1,423.23 | 1,423.23 | 0.29% | 3,608,266 |
| Jan 9, 2026 | 1,417.00 | 1,428.60 | 1,416.01 | 1,419.10 | 1,419.10 | 0.48% | 2,984,774 |
| Jan 8, 2026 | 1,423.33 | 1,423.36 | 1,408.14 | 1,412.30 | 1,412.30 | -0.78% | 2,913,454 |
| Jan 7, 2026 | 1,432.88 | 1,435.00 | 1,420.20 | 1,423.36 | 1,423.36 | -0.33% | 2,968,380 |
| Jan 6, 2026 | 1,432.55 | 1,436.97 | 1,416.53 | 1,428.01 | 1,428.01 | 0.14% | 3,958,618 |
| Jan 5, 2026 | 1,385.00 | 1,431.88 | 1,385.00 | 1,426.00 | 1,426.00 | 3.54% | 7,094,942 |
| Dec 31, 2025 | 1,390.00 | 1,394.00 | 1,377.17 | 1,377.18 | 1,377.18 | -0.90% | 3,476,563 |
| Dec 30, 2025 | 1,401.00 | 1,401.90 | 1,386.00 | 1,389.72 | 1,389.72 | -0.88% | 3,379,194 |
| Dec 29, 2025 | 1,414.13 | 1,414.13 | 1,401.00 | 1,402.00 | 1,402.00 | -0.86% | 2,630,810 |
| Dec 26, 2025 | 1,414.17 | 1,419.14 | 1,410.00 | 1,414.13 | 1,414.13 | - | 1,780,299 |
| Dec 25, 2025 | 1,405.00 | 1,419.48 | 1,401.38 | 1,414.17 | 1,414.17 | 0.95% | 2,338,621 |
| Dec 24, 2025 | 1,404.99 | 1,406.36 | 1,400.00 | 1,400.90 | 1,400.90 | -0.49% | 2,518,669 |
| Dec 23, 2025 | 1,408.26 | 1,412.93 | 1,397.19 | 1,407.86 | 1,407.86 | -0.03% | 2,450,681 |
| Dec 22, 2025 | 1,410.00 | 1,414.14 | 1,406.58 | 1,408.26 | 1,408.26 | -0.12% | 2,042,565 |
| Dec 19, 2025 | 1,410.00 | 1,412.45 | 1,401.01 | 1,410.00 | 1,410.00 | -1.47% | 2,650,868 |
| Dec 18, 2025 | 1,433.50 | 1,438.88 | 1,426.11 | 1,431.00 | 1,407.04 | -0.15% | 1,782,995 |
| Dec 17, 2025 | 1,425.00 | 1,439.94 | 1,417.68 | 1,433.10 | 1,409.11 | 0.78% | 3,138,249 |
| Dec 16, 2025 | 1,426.20 | 1,428.78 | 1,415.00 | 1,422.00 | 1,398.19 | -0.28% | 2,396,367 |
| Dec 15, 2025 | 1,439.59 | 1,439.99 | 1,425.57 | 1,426.00 | 1,402.13 | 0.38% | 3,335,879 |
| Dec 12, 2025 | 1,418.00 | 1,425.00 | 1,413.57 | 1,420.65 | 1,396.87 | 0.61% | 3,715,919 |
| Dec 11, 2025 | 1,406.66 | 1,411.99 | 1,401.55 | 1,411.99 | 1,388.35 | 0.66% | 2,238,501 |
| Dec 10, 2025 | 1,400.00 | 1,402.80 | 1,383.18 | 1,402.80 | 1,379.32 | 0.13% | 3,313,347 |