Skip to main content
logo
Kweichow Moutai Co., Ltd. (SHA:600519)
China flag China · Delayed Price · Currency is CNY
1,407.86
-0.40 (-0.03%)
At close: Dec 23, 2025

Kweichow Moutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20251,408.261,411.001,397.191,408.00--0.02%1,518,223
Dec 22, 20251,410.001,414.141,406.581,408.261,408.26-0.12%2,042,565
Dec 19, 20251,410.001,412.451,401.011,410.001,410.00-1.47%2,650,868
Dec 18, 20251,433.501,438.881,426.111,431.001,407.04-0.15%1,782,995
Dec 17, 20251,425.001,439.941,417.681,433.101,409.110.78%3,138,249
Dec 16, 20251,426.201,428.781,415.001,422.001,398.19-0.28%2,396,367
Dec 15, 20251,439.591,439.991,425.571,426.001,402.130.38%3,335,879
Dec 12, 20251,418.001,425.001,413.571,420.651,396.870.61%3,715,919
Dec 11, 20251,406.661,411.991,401.551,411.991,388.350.66%2,238,501
Dec 10, 20251,400.001,402.801,383.181,402.801,379.320.13%3,313,347
Dec 9, 20251,418.231,421.001,400.051,401.011,377.56-1.21%4,263,443
Dec 8, 20251,429.201,436.671,418.001,418.221,394.48-0.82%3,360,280
Dec 5, 20251,423.981,433.091,419.501,430.011,406.070.42%2,540,166
Dec 4, 20251,429.101,432.501,418.381,423.981,400.14-0.36%2,907,539
Dec 3, 20251,435.811,435.971,428.001,429.101,405.17-0.48%2,357,279
Dec 2, 20251,448.001,451.921,435.021,436.031,411.99-0.83%2,504,726
Dec 1, 20251,451.001,462.271,442.001,448.001,423.76-0.17%2,733,342
Nov 28, 20251,446.501,455.501,443.001,450.501,426.220.22%2,321,121
Nov 27, 20251,449.501,450.001,439.041,447.301,423.07-0.13%2,228,689
Nov 26, 20251,448.881,453.491,443.581,449.151,424.890.31%2,030,616
Nov 25, 20251,458.001,458.001,444.501,444.651,420.46-0.51%2,844,069
Nov 24, 20251,467.001,471.001,451.131,452.001,427.69-1.00%3,360,744
Nov 21, 20251,470.501,480.001,456.001,466.601,442.05-0.03%4,260,720
Nov 20, 20251,472.001,479.901,465.031,467.111,442.55-0.27%2,400,232
Nov 19, 20251,474.001,479.531,470.001,471.011,446.38-0.34%2,204,537
Nov 18, 20251,470.701,486.071,469.001,476.001,451.290.34%3,420,478
Nov 17, 20251,454.001,473.001,445.791,471.001,446.370.99%3,446,221
Nov 14, 20251,470.001,478.951,456.301,456.601,432.21-0.94%2,747,306
Nov 13, 20251,462.121,473.581,458.001,470.381,445.760.36%3,117,923
Nov 12, 20251,459.981,478.361,459.211,465.151,440.620.42%3,299,210
Nov 11, 20251,462.001,462.181,447.001,458.991,434.56-0.23%2,669,156
Nov 10, 20251,435.001,463.691,434.981,462.301,437.822.02%4,945,154
Nov 7, 20251,435.111,439.781,431.111,433.331,409.33-0.13%1,886,139
Nov 6, 20251,430.001,441.451,429.991,435.131,411.101.06%3,834,782
Nov 5, 20251,425.891,430.991,420.011,420.081,396.31-0.62%3,447,527
Nov 4, 20251,435.101,435.781,423.781,429.001,405.08-0.42%2,656,572
Nov 3, 20251,431.001,448.001,420.101,435.001,410.980.35%3,454,766
Oct 31, 20251,422.001,435.981,420.111,430.011,406.070.23%3,569,377
Oct 30, 20251,421.811,436.631,421.811,426.741,402.85-0.36%4,745,610
Oct 29, 20251,440.021,446.551,430.041,431.901,407.93-0.91%3,393,711
Oct 28, 20251,442.001,451.201,441.101,445.001,420.810.32%2,712,433
Oct 27, 20251,440.001,452.491,435.991,440.411,416.30-0.66%3,710,239
Oct 24, 20251,467.951,478.881,449.341,450.001,425.72-1.22%3,822,583
Oct 23, 20251,455.001,468.801,447.201,467.981,443.400.64%2,932,235
Oct 22, 20251,462.081,465.731,456.001,458.701,434.28-0.24%1,819,492
Oct 21, 20251,459.001,469.941,455.501,462.261,437.780.30%2,544,267
Oct 20, 20251,455.001,469.501,454.881,457.931,433.520.20%2,594,988
Oct 17, 20251,483.101,488.001,454.031,455.001,430.64-2.01%3,808,589
Oct 16, 20251,461.921,484.951,458.881,484.911,460.051.57%4,573,015
Oct 15, 20251,450.981,463.001,445.081,462.001,437.520.76%4,278,540