Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,350.60
-11.16 (-0.82%)
Jul 31, 2026, 3:00 PM CST
Kweichow Moutai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,330.03 | 1,355.72 | 1,325.77 | 1,350.60 | 1,350.60 | -0.82% | 5,512,752 |
| Jul 30, 2026 | 1,323.00 | 1,362.00 | 1,322.00 | 1,361.76 | 1,361.76 | 3.09% | 7,187,261 |
| Jul 29, 2026 | 1,333.83 | 1,343.48 | 1,312.06 | 1,321.00 | 1,321.00 | 0.08% | 6,232,985 |
| Jul 28, 2026 | 1,299.00 | 1,320.00 | 1,289.52 | 1,320.00 | 1,320.00 | 2.37% | 5,313,457 |
| Jul 27, 2026 | 1,308.00 | 1,308.00 | 1,279.58 | 1,289.50 | 1,289.50 | -0.61% | 3,199,044 |
| Jul 24, 2026 | 1,305.00 | 1,309.21 | 1,286.20 | 1,297.41 | 1,297.41 | 0.42% | 3,569,892 |
| Jul 23, 2026 | 1,299.80 | 1,303.00 | 1,285.43 | 1,292.01 | 1,292.01 | -1.00% | 3,391,769 |
| Jul 22, 2026 | 1,300.00 | 1,308.00 | 1,283.24 | 1,305.00 | 1,305.00 | -0.23% | 6,518,140 |
| Jul 21, 2026 | 1,338.98 | 1,344.70 | 1,296.87 | 1,308.00 | 1,308.00 | -1.47% | 7,714,770 |
| Jul 20, 2026 | 1,270.00 | 1,329.00 | 1,266.00 | 1,327.50 | 1,327.50 | 5.95% | 10,615,110 |
| Jul 17, 2026 | 1,269.01 | 1,269.33 | 1,238.98 | 1,253.00 | 1,253.00 | -0.48% | 5,841,730 |
| Jul 16, 2026 | 1,252.00 | 1,267.97 | 1,245.05 | 1,258.99 | 1,258.99 | 0.63% | 4,761,114 |
| Jul 15, 2026 | 1,203.66 | 1,256.60 | 1,198.66 | 1,251.06 | 1,251.06 | 2.98% | 7,194,371 |
| Jul 14, 2026 | 1,208.99 | 1,226.87 | 1,205.00 | 1,214.88 | 1,214.88 | 0.32% | 4,352,726 |
| Jul 13, 2026 | 1,197.12 | 1,215.00 | 1,190.19 | 1,210.99 | 1,210.99 | 0.50% | 4,198,257 |
| Jul 10, 2026 | 1,182.20 | 1,204.98 | 1,170.28 | 1,204.98 | 1,204.98 | 1.93% | 5,221,255 |
| Jul 9, 2026 | 1,191.00 | 1,191.99 | 1,178.00 | 1,182.19 | 1,182.19 | -1.43% | 3,409,634 |
| Jul 8, 2026 | 1,188.77 | 1,200.98 | 1,177.00 | 1,199.30 | 1,199.30 | 0.88% | 2,577,602 |
| Jul 7, 2026 | 1,200.00 | 1,202.00 | 1,188.11 | 1,188.80 | 1,188.80 | -1.50% | 2,736,500 |
| Jul 6, 2026 | 1,186.00 | 1,215.00 | 1,180.00 | 1,206.91 | 1,206.91 | 1.04% | 4,097,001 |
| Jul 3, 2026 | 1,205.24 | 1,210.14 | 1,185.00 | 1,194.45 | 1,194.45 | -0.71% | 3,426,755 |
| Jul 2, 2026 | 1,193.01 | 1,215.52 | 1,190.51 | 1,203.00 | 1,203.00 | 0.84% | 5,087,015 |
| Jul 1, 2026 | 1,180.10 | 1,196.80 | 1,166.33 | 1,193.01 | 1,193.01 | 0.63% | 4,247,381 |
| Jun 30, 2026 | 1,187.00 | 1,195.67 | 1,176.00 | 1,185.49 | 1,185.49 | -0.79% | 3,960,779 |
| Jun 29, 2026 | 1,169.00 | 1,215.00 | 1,151.01 | 1,194.96 | 1,194.96 | 2.25% | 6,687,812 |
| Jun 26, 2026 | 1,199.00 | 1,199.00 | 1,168.10 | 1,168.63 | 1,168.63 | -1.30% | 5,006,647 |
| Jun 25, 2026 | 1,207.00 | 1,227.00 | 1,200.00 | 1,212.10 | 1,184.08 | 0.37% | 4,844,649 |
| Jun 24, 2026 | 1,222.65 | 1,241.87 | 1,207.51 | 1,207.68 | 1,179.76 | -1.21% | 4,533,528 |
| Jun 23, 2026 | 1,239.00 | 1,264.00 | 1,217.00 | 1,222.45 | 1,194.19 | -1.53% | 5,800,405 |
| Jun 22, 2026 | 1,214.31 | 1,252.80 | 1,205.00 | 1,241.41 | 1,212.71 | 2.17% | 5,825,131 |
| Jun 18, 2026 | 1,235.00 | 1,238.87 | 1,211.22 | 1,215.00 | 1,186.91 | -2.02% | 5,747,173 |
| Jun 17, 2026 | 1,258.00 | 1,259.77 | 1,238.56 | 1,240.00 | 1,211.33 | -1.25% | 4,480,330 |
| Jun 16, 2026 | 1,267.01 | 1,267.88 | 1,255.00 | 1,255.67 | 1,226.64 | -1.21% | 3,496,974 |
| Jun 15, 2026 | 1,292.70 | 1,292.70 | 1,270.10 | 1,271.10 | 1,241.71 | -1.61% | 4,158,556 |
| Jun 12, 2026 | 1,271.18 | 1,295.00 | 1,265.01 | 1,291.91 | 1,262.04 | 1.01% | 5,049,478 |
| Jun 11, 2026 | 1,272.12 | 1,282.88 | 1,266.91 | 1,279.00 | 1,249.43 | 0.24% | 2,535,198 |
| Jun 10, 2026 | 1,252.08 | 1,282.00 | 1,250.21 | 1,275.88 | 1,246.38 | 1.58% | 3,924,414 |
| Jun 9, 2026 | 1,262.99 | 1,263.00 | 1,252.55 | 1,256.00 | 1,226.96 | -0.55% | 2,786,012 |
| Jun 8, 2026 | 1,272.00 | 1,278.00 | 1,260.00 | 1,262.98 | 1,233.78 | -0.78% | 3,082,836 |
| Jun 5, 2026 | 1,278.00 | 1,283.00 | 1,267.74 | 1,272.86 | 1,243.43 | 0.38% | 3,130,397 |
| Jun 4, 2026 | 1,278.99 | 1,288.99 | 1,266.69 | 1,268.00 | 1,238.68 | -1.09% | 3,350,617 |
| Jun 3, 2026 | 1,304.00 | 1,304.00 | 1,276.00 | 1,281.91 | 1,252.27 | -1.94% | 5,247,652 |
| Jun 2, 2026 | 1,306.00 | 1,326.36 | 1,301.00 | 1,307.22 | 1,277.00 | -0.18% | 3,636,185 |
| Jun 1, 2026 | 1,327.00 | 1,327.00 | 1,301.31 | 1,309.60 | 1,279.32 | -1.24% | 4,384,460 |
| May 29, 2026 | 1,270.60 | 1,329.00 | 1,270.00 | 1,326.00 | 1,295.34 | 3.92% | 7,647,805 |
| May 28, 2026 | 1,290.00 | 1,304.00 | 1,271.00 | 1,275.98 | 1,246.48 | -2.07% | 4,588,998 |
| May 27, 2026 | 1,268.02 | 1,319.00 | 1,250.10 | 1,303.00 | 1,272.87 | 2.33% | 8,272,791 |
| May 26, 2026 | 1,285.35 | 1,289.89 | 1,270.01 | 1,273.38 | 1,243.94 | -0.97% | 4,593,162 |
| May 25, 2026 | 1,287.00 | 1,304.79 | 1,277.00 | 1,285.88 | 1,256.15 | -0.33% | 4,635,276 |
| May 22, 2026 | 1,310.95 | 1,311.91 | 1,290.12 | 1,290.20 | 1,260.37 | -1.59% | 4,915,714 |