Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,402.30
-36.70 (-2.55%)
Nov 11, 2026, 3:00 PM CST
Kweichow Moutai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,445.00 | 1,445.62 | 1,402.00 | 1,402.30 | 1,402.30 | -2.55% | 3,984,791 |
| Nov 10, 2026 | 1,438.23 | 1,444.50 | 1,431.26 | 1,439.00 | 1,439.00 | -0.41% | 2,303,784 |
| Nov 9, 2026 | 1,440.06 | 1,449.99 | 1,435.08 | 1,444.99 | 1,444.99 | -0.55% | 2,480,122 |
| Nov 6, 2026 | 1,450.00 | 1,457.72 | 1,436.00 | 1,453.00 | 1,453.00 | 0.07% | 4,284,772 |
| Nov 5, 2026 | 1,446.70 | 1,466.00 | 1,430.00 | 1,452.00 | 1,452.00 | 0.38% | 4,671,220 |
| Nov 4, 2026 | 1,470.00 | 1,480.60 | 1,439.00 | 1,446.44 | 1,446.44 | -2.27% | 6,543,429 |
| Nov 3, 2026 | 1,450.00 | 1,480.00 | 1,435.10 | 1,480.00 | 1,480.00 | 2.84% | 7,412,056 |
| Nov 2, 2026 | 1,410.00 | 1,447.00 | 1,395.02 | 1,439.10 | 1,439.10 | 3.38% | 8,269,122 |
| Oct 30, 2026 | 1,363.00 | 1,393.37 | 1,352.98 | 1,392.05 | 1,392.05 | 2.81% | 5,992,729 |
| Oct 29, 2026 | 1,349.99 | 1,356.00 | 1,330.01 | 1,354.00 | 1,354.00 | 1.75% | 4,299,231 |
| Oct 28, 2026 | 1,354.98 | 1,354.98 | 1,322.60 | 1,330.75 | 1,330.75 | -1.85% | 3,880,493 |
| Oct 27, 2026 | 1,343.88 | 1,357.00 | 1,338.01 | 1,355.90 | 1,355.90 | 0.44% | 3,866,914 |
| Oct 26, 2026 | 1,325.40 | 1,350.00 | 1,324.79 | 1,349.98 | 1,349.98 | 1.12% | 4,159,916 |
| Oct 23, 2026 | 1,311.84 | 1,343.88 | 1,310.00 | 1,335.00 | 1,335.00 | 1.25% | 5,768,593 |
| Oct 22, 2026 | 1,303.21 | 1,322.00 | 1,296.00 | 1,318.49 | 1,318.49 | 0.67% | 4,249,133 |
| Oct 21, 2026 | 1,331.88 | 1,331.98 | 1,302.36 | 1,309.69 | 1,309.69 | -1.67% | 3,351,416 |
| Oct 20, 2026 | 1,321.01 | 1,335.00 | 1,316.14 | 1,331.88 | 1,331.88 | 0.52% | 3,413,565 |
| Oct 19, 2026 | 1,322.50 | 1,348.60 | 1,321.00 | 1,324.97 | 1,324.97 | -0.30% | 3,972,894 |
| Oct 16, 2026 | 1,311.57 | 1,329.88 | 1,301.68 | 1,329.00 | 1,329.00 | 1.22% | 3,850,175 |
| Oct 15, 2026 | 1,286.00 | 1,317.76 | 1,282.00 | 1,312.97 | 1,312.97 | 2.10% | 5,767,722 |
| Oct 14, 2026 | 1,270.10 | 1,286.75 | 1,266.00 | 1,286.00 | 1,286.00 | 0.87% | 2,377,273 |
| Oct 13, 2026 | 1,287.00 | 1,288.48 | 1,268.11 | 1,274.89 | 1,274.89 | -1.02% | 2,657,276 |
| Oct 12, 2026 | 1,262.95 | 1,288.00 | 1,261.00 | 1,288.00 | 1,288.00 | 1.98% | 3,155,604 |
| Oct 9, 2026 | 1,255.42 | 1,282.00 | 1,255.42 | 1,263.00 | 1,263.00 | 0.57% | 3,511,051 |
| Oct 8, 2026 | 1,252.90 | 1,258.00 | 1,242.00 | 1,255.79 | 1,255.79 | -0.22% | 2,516,757 |
| Sep 30, 2026 | 1,239.53 | 1,268.00 | 1,236.05 | 1,258.62 | 1,258.62 | 1.86% | 3,833,098 |
| Sep 29, 2026 | 1,244.60 | 1,245.87 | 1,230.88 | 1,235.58 | 1,235.58 | -0.67% | 2,636,630 |
| Sep 28, 2026 | 1,236.00 | 1,244.01 | 1,228.10 | 1,243.88 | 1,243.88 | 0.56% | 2,821,830 |
| Sep 24, 2026 | 1,250.01 | 1,256.13 | 1,231.05 | 1,237.00 | 1,237.00 | -1.14% | 3,123,935 |
| Sep 23, 2026 | 1,255.03 | 1,271.50 | 1,250.89 | 1,251.24 | 1,251.24 | -0.20% | 3,098,122 |
| Sep 22, 2026 | 1,252.15 | 1,265.88 | 1,248.10 | 1,253.80 | 1,253.80 | 0.10% | 2,457,294 |
| Sep 21, 2026 | 1,259.00 | 1,259.95 | 1,250.80 | 1,252.57 | 1,252.57 | -0.36% | 2,501,689 |
| Sep 18, 2026 | 1,262.99 | 1,265.88 | 1,256.10 | 1,257.12 | 1,257.12 | -0.78% | 2,489,087 |
| Sep 17, 2026 | 1,257.98 | 1,267.60 | 1,254.00 | 1,266.98 | 1,266.98 | 0.71% | 1,755,380 |
| Sep 16, 2026 | 1,273.93 | 1,274.98 | 1,254.10 | 1,258.00 | 1,258.00 | -1.16% | 2,623,524 |
| Sep 15, 2026 | 1,281.00 | 1,284.50 | 1,271.28 | 1,272.75 | 1,272.75 | -0.41% | 1,376,172 |
| Sep 14, 2026 | 1,277.27 | 1,285.53 | 1,270.36 | 1,277.96 | 1,277.96 | 0.22% | 1,657,146 |
| Sep 11, 2026 | 1,285.15 | 1,286.15 | 1,263.01 | 1,275.16 | 1,275.16 | -0.78% | 3,480,142 |
| Sep 10, 2026 | 1,291.00 | 1,294.99 | 1,282.00 | 1,285.13 | 1,285.13 | -0.45% | 1,890,022 |
| Sep 9, 2026 | 1,305.01 | 1,309.30 | 1,286.68 | 1,290.88 | 1,290.88 | -1.41% | 3,222,611 |
| Sep 8, 2026 | 1,318.00 | 1,323.00 | 1,309.05 | 1,309.30 | 1,309.30 | -0.51% | 1,753,404 |
| Sep 7, 2026 | 1,324.00 | 1,333.60 | 1,312.66 | 1,316.01 | 1,316.01 | -1.05% | 2,524,962 |
| Sep 4, 2026 | 1,295.88 | 1,338.86 | 1,295.60 | 1,330.00 | 1,330.00 | 2.40% | 4,541,564 |
| Sep 3, 2026 | 1,297.50 | 1,305.00 | 1,293.02 | 1,298.88 | 1,298.88 | 0.11% | 1,774,765 |
| Sep 2, 2026 | 1,302.80 | 1,303.00 | 1,291.20 | 1,297.50 | 1,297.50 | -0.16% | 2,030,845 |
| Sep 1, 2026 | 1,295.00 | 1,307.99 | 1,286.10 | 1,299.56 | 1,299.56 | - | 3,266,402 |
| Aug 31, 2026 | 1,297.99 | 1,305.00 | 1,286.00 | 1,299.52 | 1,299.52 | 0.16% | 2,324,759 |
| Aug 28, 2026 | 1,289.00 | 1,297.89 | 1,288.00 | 1,297.40 | 1,297.40 | 0.39% | 1,612,611 |
| Aug 27, 2026 | 1,304.00 | 1,305.00 | 1,288.00 | 1,292.30 | 1,292.30 | -0.81% | 2,476,747 |
| Aug 26, 2026 | 1,300.00 | 1,314.45 | 1,295.00 | 1,302.80 | 1,302.80 | -0.09% | 2,173,083 |