Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,480.00
+33.90 (2.34%)
Aug 29, 2025, 3:00 PM CST
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1,443.00 | 1,444.87 | 1,418.00 | 1,421.67 | 1,421.67 | -1.92% | 5,179,751 |
| Jul 30, 2025 | 1,444.00 | 1,457.16 | 1,437.00 | 1,449.44 | 1,449.44 | 0.73% | 3,186,771 |
| Jul 29, 2025 | 1,439.60 | 1,448.79 | 1,435.01 | 1,439.00 | 1,439.00 | 0.02% | 2,630,408 |
| Jul 28, 2025 | 1,453.00 | 1,454.99 | 1,436.30 | 1,438.66 | 1,438.66 | -1.12% | 3,858,632 |
| Jul 25, 2025 | 1,491.40 | 1,491.40 | 1,453.00 | 1,455.00 | 1,455.00 | -2.45% | 4,191,126 |
| Jul 24, 2025 | 1,476.00 | 1,499.00 | 1,475.00 | 1,491.50 | 1,491.50 | 1.08% | 3,880,364 |
| Jul 23, 2025 | 1,469.00 | 1,495.00 | 1,468.95 | 1,475.50 | 1,475.50 | 0.72% | 4,504,484 |
| Jul 22, 2025 | 1,444.00 | 1,466.60 | 1,440.68 | 1,464.98 | 1,464.98 | 1.52% | 4,211,898 |
| Jul 21, 2025 | 1,436.99 | 1,446.80 | 1,435.00 | 1,443.00 | 1,443.00 | 0.42% | 2,620,331 |
| Jul 18, 2025 | 1,420.00 | 1,437.81 | 1,416.38 | 1,437.00 | 1,437.00 | 1.46% | 4,182,341 |
| Jul 17, 2025 | 1,413.98 | 1,423.01 | 1,412.88 | 1,416.35 | 1,416.35 | 0.38% | 2,310,554 |
| Jul 16, 2025 | 1,410.01 | 1,417.49 | 1,409.95 | 1,411.03 | 1,411.03 | - | 2,128,605 |
| Jul 15, 2025 | 1,420.98 | 1,422.93 | 1,408.32 | 1,411.00 | 1,411.00 | -0.89% | 3,540,578 |
| Jul 14, 2025 | 1,430.00 | 1,434.98 | 1,421.60 | 1,423.60 | 1,423.60 | -0.24% | 2,778,094 |
| Jul 11, 2025 | 1,423.16 | 1,458.00 | 1,423.16 | 1,427.00 | 1,427.00 | 0.04% | 5,724,335 |
| Jul 10, 2025 | 1,418.97 | 1,436.18 | 1,410.40 | 1,426.50 | 1,426.50 | 0.54% | 3,872,503 |
| Jul 9, 2025 | 1,415.00 | 1,429.97 | 1,414.17 | 1,418.88 | 1,418.88 | 0.20% | 2,774,532 |
| Jul 8, 2025 | 1,410.71 | 1,420.00 | 1,410.70 | 1,416.11 | 1,416.11 | 0.38% | 1,867,370 |
| Jul 7, 2025 | 1,422.28 | 1,423.50 | 1,410.01 | 1,410.70 | 1,410.70 | -0.81% | 2,385,467 |
| Jul 4, 2025 | 1,415.70 | 1,431.89 | 1,410.01 | 1,422.22 | 1,422.22 | 0.47% | 2,876,691 |
| Jul 3, 2025 | 1,412.00 | 1,422.69 | 1,408.00 | 1,415.60 | 1,415.60 | 0.43% | 2,441,267 |
| Jul 2, 2025 | 1,409.50 | 1,414.80 | 1,400.00 | 1,409.60 | 1,409.60 | 0.32% | 2,621,825 |
| Jul 1, 2025 | 1,409.00 | 1,411.94 | 1,403.31 | 1,405.10 | 1,405.10 | -0.31% | 1,987,819 |
| Jun 30, 2025 | 1,403.50 | 1,413.23 | 1,402.00 | 1,409.52 | 1,409.52 | 0.46% | 3,045,730 |
| Jun 27, 2025 | 1,420.01 | 1,423.00 | 1,403.09 | 1,403.09 | 1,403.09 | -1.19% | 3,824,973 |
| Jun 26, 2025 | 1,415.00 | 1,428.00 | 1,410.08 | 1,420.00 | 1,420.00 | -1.10% | 3,486,025 |
| Jun 25, 2025 | 1,439.11 | 1,449.20 | 1,420.51 | 1,435.86 | 1,408.19 | -0.09% | 4,105,007 |
| Jun 24, 2025 | 1,423.35 | 1,451.68 | 1,423.35 | 1,437.20 | 1,409.50 | 1.21% | 3,631,151 |
| Jun 23, 2025 | 1,420.00 | 1,433.00 | 1,405.18 | 1,420.00 | 1,392.63 | -0.61% | 2,672,331 |