Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,388.89
-9.12 (-0.65%)
At close: Jan 15, 2026
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,396.02 | 1,402.83 | 1,388.58 | 1,395.76 | - | -0.16% | 2,758,383 |
| 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 |
| Dec 9, 2025 | 1,418.23 | 1,421.00 | 1,400.05 | 1,401.01 | 1,377.56 | -1.21% | 4,263,443 |
| Dec 8, 2025 | 1,429.20 | 1,436.67 | 1,418.00 | 1,418.22 | 1,394.48 | -0.82% | 3,360,280 |
| Dec 5, 2025 | 1,423.98 | 1,433.09 | 1,419.50 | 1,430.01 | 1,406.07 | 0.42% | 2,540,166 |
| Dec 4, 2025 | 1,429.10 | 1,432.50 | 1,418.38 | 1,423.98 | 1,400.14 | -0.36% | 2,907,539 |
| Dec 3, 2025 | 1,435.81 | 1,435.97 | 1,428.00 | 1,429.10 | 1,405.17 | -0.48% | 2,357,279 |
| Dec 2, 2025 | 1,448.00 | 1,451.92 | 1,435.02 | 1,436.03 | 1,411.99 | -0.83% | 2,504,726 |
| Dec 1, 2025 | 1,451.00 | 1,462.27 | 1,442.00 | 1,448.00 | 1,423.76 | -0.17% | 2,733,342 |
| Nov 28, 2025 | 1,446.50 | 1,455.50 | 1,443.00 | 1,450.50 | 1,426.22 | 0.22% | 2,321,121 |
| Nov 27, 2025 | 1,449.50 | 1,450.00 | 1,439.04 | 1,447.30 | 1,423.07 | -0.13% | 2,228,689 |
| Nov 26, 2025 | 1,448.88 | 1,453.49 | 1,443.58 | 1,449.15 | 1,424.89 | 0.31% | 2,030,616 |
| Nov 25, 2025 | 1,458.00 | 1,458.00 | 1,444.50 | 1,444.65 | 1,420.46 | -0.51% | 2,844,069 |
| Nov 24, 2025 | 1,467.00 | 1,471.00 | 1,451.13 | 1,452.00 | 1,427.69 | -1.00% | 3,360,744 |
| Nov 21, 2025 | 1,470.50 | 1,480.00 | 1,456.00 | 1,466.60 | 1,442.05 | -0.03% | 4,260,720 |
| Nov 20, 2025 | 1,472.00 | 1,479.90 | 1,465.03 | 1,467.11 | 1,442.55 | -0.27% | 2,400,232 |
| Nov 19, 2025 | 1,474.00 | 1,479.53 | 1,470.00 | 1,471.01 | 1,446.38 | -0.34% | 2,204,537 |
| Nov 18, 2025 | 1,470.70 | 1,486.07 | 1,469.00 | 1,476.00 | 1,451.29 | 0.34% | 3,420,478 |
| Nov 17, 2025 | 1,454.00 | 1,473.00 | 1,445.79 | 1,471.00 | 1,446.37 | 0.99% | 3,446,221 |
| Nov 14, 2025 | 1,470.00 | 1,478.95 | 1,456.30 | 1,456.60 | 1,432.21 | -0.94% | 2,747,306 |
| Nov 13, 2025 | 1,462.12 | 1,473.58 | 1,458.00 | 1,470.38 | 1,445.76 | 0.36% | 3,117,923 |
| Nov 12, 2025 | 1,459.98 | 1,478.36 | 1,459.21 | 1,465.15 | 1,440.62 | 0.42% | 3,299,210 |
| Nov 11, 2025 | 1,462.00 | 1,462.18 | 1,447.00 | 1,458.99 | 1,434.56 | -0.23% | 2,669,156 |
| Nov 10, 2025 | 1,435.00 | 1,463.69 | 1,434.98 | 1,462.30 | 1,437.82 | 2.02% | 4,945,154 |
| Nov 7, 2025 | 1,435.11 | 1,439.78 | 1,431.11 | 1,433.33 | 1,409.33 | -0.13% | 1,886,139 |
| Nov 6, 2025 | 1,430.00 | 1,441.45 | 1,429.99 | 1,435.13 | 1,411.10 | 1.06% | 3,834,782 |
| Nov 5, 2025 | 1,425.89 | 1,430.99 | 1,420.01 | 1,420.08 | 1,396.31 | -0.62% | 3,447,527 |