Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,272.83
-18.67 (-1.45%)
Aug 21, 2026, 3:00 PM CST
Kweichow Moutai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,291.50 | 1,291.50 | 1,273.15 | 1,278.17 | - | -1.03% | 2,064,794 |
| Aug 20, 2026 | 1,299.80 | 1,306.88 | 1,291.00 | 1,291.50 | 1,291.50 | -1.25% | 2,533,166 |
| Aug 19, 2026 | 1,300.00 | 1,308.88 | 1,290.50 | 1,307.88 | 1,307.88 | 0.76% | 3,754,751 |
| Aug 18, 2026 | 1,291.00 | 1,302.90 | 1,285.17 | 1,297.99 | 1,297.99 | 0.38% | 3,872,283 |
| Aug 17, 2026 | 1,295.00 | 1,301.00 | 1,280.34 | 1,293.09 | 1,293.09 | -3.64% | 7,842,956 |
| Aug 14, 2026 | 1,355.00 | 1,359.00 | 1,338.14 | 1,341.99 | 1,341.99 | -0.98% | 2,985,315 |
| Aug 13, 2026 | 1,338.00 | 1,359.60 | 1,337.00 | 1,355.29 | 1,355.29 | 0.92% | 3,235,348 |
| Aug 12, 2026 | 1,346.50 | 1,356.88 | 1,332.51 | 1,343.00 | 1,343.00 | -0.26% | 3,505,960 |
| Aug 11, 2026 | 1,348.00 | 1,352.65 | 1,338.00 | 1,346.50 | 1,346.50 | -0.17% | 2,707,300 |
| Aug 10, 2026 | 1,325.00 | 1,359.97 | 1,318.08 | 1,348.86 | 1,348.86 | 3.03% | 6,268,572 |
| Aug 7, 2026 | 1,308.66 | 1,315.28 | 1,301.00 | 1,309.22 | 1,309.22 | 0.05% | 2,497,581 |
| Aug 6, 2026 | 1,310.00 | 1,314.40 | 1,300.01 | 1,308.55 | 1,308.55 | 0.16% | 2,546,328 |
| Aug 5, 2026 | 1,328.36 | 1,333.80 | 1,303.50 | 1,306.45 | 1,306.45 | -1.65% | 4,268,859 |
| Aug 4, 2026 | 1,350.06 | 1,350.94 | 1,328.36 | 1,328.36 | 1,328.36 | -2.25% | 3,745,031 |
| Aug 3, 2026 | 1,350.60 | 1,363.35 | 1,346.00 | 1,358.98 | 1,358.98 | 0.62% | 3,614,686 |
| 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 |