Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,384.79
-16.38 (-1.17%)
Apr 30, 2026, 3:00 PM CST
Kweichow Moutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,400.00 | 1,401.17 | 1,380.00 | 1,384.79 | 1,384.79 | -1.17% | 5,275,267 |
| Apr 29, 2026 | 1,405.00 | 1,409.75 | 1,400.28 | 1,401.17 | 1,401.17 | -0.27% | 3,481,313 |
| Apr 28, 2026 | 1,402.00 | 1,409.39 | 1,400.11 | 1,405.00 | 1,405.00 | 0.13% | 3,400,442 |
| Apr 27, 2026 | 1,420.00 | 1,420.00 | 1,402.20 | 1,403.20 | 1,403.20 | -3.79% | 7,279,774 |
| Apr 24, 2026 | 1,413.10 | 1,458.88 | 1,413.10 | 1,458.49 | 1,458.49 | 2.78% | 5,545,531 |
| Apr 23, 2026 | 1,408.00 | 1,419.70 | 1,405.10 | 1,419.00 | 1,419.00 | 0.67% | 3,770,109 |
| Apr 22, 2026 | 1,415.00 | 1,419.00 | 1,404.98 | 1,409.50 | 1,409.50 | -0.18% | 2,691,593 |
| Apr 21, 2026 | 1,411.00 | 1,419.90 | 1,410.00 | 1,412.01 | 1,412.01 | 0.08% | 2,175,427 |
| Apr 20, 2026 | 1,403.00 | 1,413.94 | 1,400.00 | 1,410.89 | 1,410.89 | 0.26% | 3,645,139 |
| Apr 17, 2026 | 1,400.00 | 1,421.00 | 1,399.87 | 1,407.24 | 1,407.24 | -3.80% | 9,682,499 |
| Apr 16, 2026 | 1,467.45 | 1,477.41 | 1,460.00 | 1,462.84 | 1,462.84 | -0.32% | 2,451,284 |
| Apr 15, 2026 | 1,444.98 | 1,470.79 | 1,442.00 | 1,467.50 | 1,467.50 | 1.42% | 3,455,348 |
| Apr 14, 2026 | 1,442.60 | 1,448.60 | 1,435.00 | 1,446.90 | 1,446.90 | 0.25% | 2,423,261 |
| Apr 13, 2026 | 1,444.00 | 1,446.50 | 1,433.00 | 1,443.31 | 1,443.31 | -0.73% | 2,521,364 |
| Apr 10, 2026 | 1,459.14 | 1,459.71 | 1,441.10 | 1,453.96 | 1,453.96 | -0.45% | 2,886,556 |
| Apr 9, 2026 | 1,465.02 | 1,465.02 | 1,447.50 | 1,460.49 | 1,460.49 | -0.31% | 2,070,476 |
| Apr 8, 2026 | 1,460.00 | 1,469.08 | 1,452.13 | 1,465.02 | 1,465.02 | 1.74% | 3,383,610 |
| Apr 7, 2026 | 1,460.05 | 1,470.00 | 1,435.05 | 1,440.02 | 1,440.02 | -1.37% | 2,415,218 |
| Apr 3, 2026 | 1,459.54 | 1,469.96 | 1,455.00 | 1,460.00 | 1,460.00 | 0.01% | 2,019,373 |
| Apr 2, 2026 | 1,459.44 | 1,464.88 | 1,452.10 | 1,459.88 | 1,459.88 | 0.03% | 2,106,437 |
| Apr 1, 2026 | 1,464.49 | 1,469.99 | 1,452.88 | 1,459.44 | 1,459.44 | 0.65% | 2,912,514 |
| Mar 31, 2026 | 1,468.00 | 1,479.93 | 1,448.41 | 1,450.00 | 1,450.00 | 2.11% | 6,169,066 |
| Mar 30, 2026 | 1,407.00 | 1,431.00 | 1,402.52 | 1,420.00 | 1,420.00 | 0.28% | 2,868,459 |
| Mar 27, 2026 | 1,400.00 | 1,426.00 | 1,396.66 | 1,416.02 | 1,416.02 | 1.06% | 3,008,711 |
| Mar 26, 2026 | 1,409.00 | 1,413.90 | 1,400.30 | 1,401.18 | 1,401.18 | -0.64% | 2,309,289 |
| Mar 25, 2026 | 1,410.11 | 1,417.87 | 1,401.01 | 1,410.27 | 1,410.27 | 0.21% | 2,609,346 |
| Mar 24, 2026 | 1,416.00 | 1,417.59 | 1,400.18 | 1,407.33 | 1,407.33 | -0.05% | 2,856,179 |
| Mar 23, 2026 | 1,433.33 | 1,435.00 | 1,400.03 | 1,408.07 | 1,408.07 | -2.56% | 4,725,589 |
| Mar 20, 2026 | 1,452.96 | 1,462.50 | 1,439.00 | 1,445.00 | 1,445.00 | -0.54% | 2,613,234 |
| Mar 19, 2026 | 1,472.96 | 1,473.00 | 1,446.00 | 1,452.87 | 1,452.87 | -1.08% | 3,031,859 |
| Mar 18, 2026 | 1,489.00 | 1,496.50 | 1,463.15 | 1,468.80 | 1,468.80 | -1.09% | 3,555,100 |
| Mar 17, 2026 | 1,468.00 | 1,498.07 | 1,461.19 | 1,485.00 | 1,485.00 | 1.70% | 4,945,361 |
| Mar 16, 2026 | 1,420.00 | 1,466.00 | 1,420.00 | 1,460.18 | 1,460.18 | 3.29% | 6,008,635 |
| Mar 13, 2026 | 1,392.48 | 1,417.62 | 1,392.00 | 1,413.64 | 1,413.64 | 1.55% | 3,360,783 |
| Mar 12, 2026 | 1,395.00 | 1,403.95 | 1,391.01 | 1,392.00 | 1,392.00 | -0.57% | 2,758,646 |
| Mar 11, 2026 | 1,402.99 | 1,405.99 | 1,398.02 | 1,400.00 | 1,400.00 | -0.13% | 2,445,673 |
| Mar 10, 2026 | 1,404.90 | 1,409.49 | 1,398.00 | 1,401.88 | 1,401.88 | 0.35% | 2,462,592 |
| Mar 9, 2026 | 1,390.00 | 1,404.90 | 1,383.20 | 1,397.00 | 1,397.00 | -0.36% | 3,744,162 |
| Mar 6, 2026 | 1,395.00 | 1,407.50 | 1,388.00 | 1,402.00 | 1,402.00 | 0.21% | 2,915,415 |
| Mar 5, 2026 | 1,406.00 | 1,412.96 | 1,395.00 | 1,399.04 | 1,399.04 | -0.15% | 3,050,524 |
| Mar 4, 2026 | 1,415.00 | 1,423.00 | 1,392.09 | 1,401.18 | 1,401.18 | -1.75% | 4,801,443 |
| Mar 3, 2026 | 1,440.10 | 1,452.87 | 1,422.13 | 1,426.19 | 1,426.19 | -0.97% | 4,589,086 |
| Mar 2, 2026 | 1,450.00 | 1,457.00 | 1,436.66 | 1,440.11 | 1,440.11 | -1.02% | 3,545,386 |
| 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 |