Kweichow Moutai Co., Ltd. (SHA:600519)
China · Delayed Price · Currency is CNY 1,258.62
+23.04 (1.86%)
Sep 30, 2026, 3:00 PM CST
Kweichow Moutai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,311.89 | 1,317.00 | 1,301.11 | 1,304.00 | 1,304.00 | -0.05% | 2,111,118 |
| Aug 24, 2026 | 1,271.01 | 1,313.80 | 1,270.33 | 1,304.66 | 1,304.66 | 2.50% | 4,843,957 |
| Aug 21, 2026 | 1,291.50 | 1,291.50 | 1,272.01 | 1,272.83 | 1,272.83 | -1.45% | 3,347,231 |
| 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 |