Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,423.88
-3.86 (-0.27%)
Aug 6, 2025, 3:00 PM CST
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1,423.58 | 1,441.14 | 1,420.20 | 1,428.66 | 1,401.13 | 0.19% | 3,481,581 |
| Jun 19, 2025 | 1,426.00 | 1,433.67 | 1,417.18 | 1,426.00 | 1,398.52 | 0.07% | 2,450,072 |
| Jun 18, 2025 | 1,440.00 | 1,443.44 | 1,421.01 | 1,425.00 | 1,397.54 | -0.14% | 3,076,099 |
| Jun 17, 2025 | 1,420.00 | 1,427.00 | 1,412.18 | 1,427.00 | 1,399.50 | 0.33% | 2,723,151 |
| Jun 16, 2025 | 1,401.20 | 1,425.04 | 1,401.18 | 1,422.29 | 1,394.88 | -0.33% | 4,288,787 |
| Jun 13, 2025 | 1,444.41 | 1,449.97 | 1,425.06 | 1,426.95 | 1,399.45 | -2.20% | 5,911,325 |
| Jun 12, 2025 | 1,480.00 | 1,483.87 | 1,454.10 | 1,459.00 | 1,430.88 | -1.42% | 4,990,361 |
| Jun 11, 2025 | 1,476.80 | 1,494.00 | 1,476.10 | 1,480.00 | 1,451.48 | 0.34% | 3,089,282 |
| Jun 10, 2025 | 1,486.00 | 1,492.00 | 1,474.80 | 1,475.01 | 1,446.58 | -0.75% | 3,049,220 |
| Jun 9, 2025 | 1,505.02 | 1,508.70 | 1,485.68 | 1,486.11 | 1,457.47 | -1.35% | 4,495,867 |
| Jun 6, 2025 | 1,513.80 | 1,518.97 | 1,503.00 | 1,506.39 | 1,477.36 | -0.50% | 2,502,307 |
| Jun 5, 2025 | 1,514.00 | 1,516.00 | 1,502.20 | 1,514.00 | 1,484.82 | 0.27% | 2,321,366 |
| Jun 4, 2025 | 1,510.50 | 1,523.00 | 1,509.22 | 1,509.96 | 1,480.86 | 0.06% | 2,300,809 |
| Jun 3, 2025 | 1,508.01 | 1,519.00 | 1,505.02 | 1,509.00 | 1,479.92 | -0.85% | 2,897,918 |
| May 30, 2025 | 1,540.15 | 1,545.00 | 1,515.24 | 1,522.00 | 1,492.67 | -1.17% | 3,123,918 |
| May 29, 2025 | 1,540.00 | 1,555.00 | 1,532.00 | 1,540.00 | 1,510.32 | 0.20% | 2,185,958 |
| May 28, 2025 | 1,543.99 | 1,546.46 | 1,533.00 | 1,537.00 | 1,507.38 | -0.45% | 1,626,568 |