Shanghai Jinfeng Wine Company Limited (SHA:600616)
China · Delayed Price · Currency is CNY 4.540
-0.100 (-2.16%)
Jun 2, 2026, 3:00 PM CST
SHA:600616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.64 | 4.68 | 4.48 | 4.54 | 4.54 | -2.16% | 12,066,689 |
| Jun 1, 2026 | 4.51 | 4.64 | 4.46 | 4.64 | 4.64 | 2.88% | 8,011,251 |
| May 29, 2026 | 4.47 | 4.62 | 4.45 | 4.51 | 4.51 | 0.67% | 10,838,250 |
| May 28, 2026 | 4.53 | 4.57 | 4.41 | 4.48 | 4.48 | -1.32% | 9,462,911 |
| May 27, 2026 | 4.60 | 4.64 | 4.46 | 4.54 | 4.54 | -1.94% | 12,171,810 |
| May 26, 2026 | 4.64 | 4.74 | 4.56 | 4.63 | 4.63 | -1.07% | 11,735,920 |
| May 25, 2026 | 4.65 | 4.70 | 4.58 | 4.68 | 4.68 | 0.65% | 9,363,176 |
| May 22, 2026 | 4.66 | 4.71 | 4.59 | 4.65 | 4.65 | -0.21% | 6,012,506 |
| May 21, 2026 | 4.75 | 4.84 | 4.64 | 4.66 | 4.66 | -2.10% | 7,214,490 |
| May 20, 2026 | 4.77 | 4.83 | 4.74 | 4.76 | 4.76 | -0.42% | 6,376,857 |
| May 19, 2026 | 4.72 | 4.80 | 4.70 | 4.78 | 4.78 | 1.27% | 6,935,870 |
| May 18, 2026 | 4.72 | 4.72 | 4.64 | 4.72 | 4.72 | 0.21% | 7,388,890 |
| May 15, 2026 | 4.84 | 4.84 | 4.68 | 4.71 | 4.71 | -2.28% | 9,220,868 |
| May 14, 2026 | 4.87 | 4.95 | 4.80 | 4.82 | 4.82 | -1.03% | 10,250,710 |
| May 13, 2026 | 4.89 | 4.89 | 4.80 | 4.87 | 4.87 | -0.20% | 7,831,070 |
| May 12, 2026 | 4.99 | 4.99 | 4.86 | 4.88 | 4.88 | -1.61% | 9,807,664 |
| May 11, 2026 | 4.97 | 5.00 | 4.93 | 4.96 | 4.96 | -0.20% | 7,679,249 |
| May 8, 2026 | 4.93 | 5.00 | 4.92 | 4.97 | 4.97 | 0.81% | 7,861,982 |
| May 7, 2026 | 4.94 | 4.98 | 4.91 | 4.93 | 4.93 | -0.40% | 7,963,484 |
| May 6, 2026 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | -1.00% | 10,835,630 |
| Apr 30, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -0.79% | 10,335,730 |
| Apr 29, 2026 | 4.98 | 5.09 | 4.97 | 5.04 | 5.04 | 1.20% | 8,586,761 |
| Apr 28, 2026 | 4.95 | 5.01 | 4.92 | 4.98 | 4.98 | - | 7,908,301 |
| Apr 27, 2026 | 4.94 | 4.99 | 4.83 | 4.98 | 4.98 | 0.61% | 9,166,281 |
| Apr 24, 2026 | 4.93 | 4.98 | 4.89 | 4.95 | 4.95 | - | 7,495,240 |
| Apr 23, 2026 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 0.20% | 7,874,349 |
| Apr 22, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 5,041,140 |
| Apr 21, 2026 | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | -0.40% | 5,424,340 |
| Apr 20, 2026 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.60% | 6,029,630 |
| Apr 17, 2026 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -1.38% | 5,825,600 |
| Apr 16, 2026 | 5.00 | 5.09 | 4.98 | 5.08 | 5.08 | 1.60% | 5,659,210 |
| Apr 15, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 5,315,510 |
| Apr 14, 2026 | 5.10 | 5.10 | 4.99 | 5.05 | 5.05 | - | 6,317,561 |
| Apr 13, 2026 | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | -0.59% | 6,260,900 |
| Apr 10, 2026 | 5.06 | 5.12 | 5.05 | 5.08 | 5.08 | 1.20% | 5,672,600 |
| Apr 9, 2026 | 5.12 | 5.18 | 5.02 | 5.02 | 5.02 | -2.14% | 6,787,400 |
| Apr 8, 2026 | 5.10 | 5.13 | 5.05 | 5.13 | 5.13 | 1.79% | 7,792,031 |
| Apr 7, 2026 | 4.90 | 5.04 | 4.89 | 5.04 | 5.04 | 2.86% | 6,310,480 |
| Apr 3, 2026 | 5.08 | 5.12 | 4.89 | 4.90 | 4.90 | -3.54% | 8,153,998 |
| Apr 2, 2026 | 5.15 | 5.17 | 5.06 | 5.08 | 5.08 | -1.55% | 5,378,200 |
| Apr 1, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1.98% | 8,020,803 |
| Mar 31, 2026 | 5.10 | 5.21 | 5.05 | 5.06 | 5.06 | -0.39% | 10,660,730 |
| Mar 30, 2026 | 4.97 | 5.09 | 4.91 | 5.08 | 5.08 | 1.40% | 8,031,730 |
| Mar 27, 2026 | 4.89 | 5.03 | 4.89 | 5.01 | 5.01 | 1.21% | 7,243,484 |
| Mar 26, 2026 | 4.99 | 5.08 | 4.93 | 4.95 | 4.95 | -1.00% | 7,176,020 |
| Mar 25, 2026 | 4.90 | 5.02 | 4.89 | 5.00 | 5.00 | 2.25% | 7,931,297 |
| Mar 24, 2026 | 4.77 | 4.89 | 4.70 | 4.89 | 4.89 | 4.49% | 11,827,430 |
| Mar 23, 2026 | 5.00 | 5.01 | 4.65 | 4.68 | 4.68 | -7.33% | 13,864,650 |
| Mar 20, 2026 | 5.23 | 5.26 | 5.05 | 5.05 | 5.05 | -3.26% | 10,490,910 |
| Mar 19, 2026 | 5.32 | 5.34 | 5.21 | 5.22 | 5.22 | -2.43% | 6,782,630 |