Shanghai Jinfeng Wine Company Limited (SHA:600616)
China · Delayed Price · Currency is CNY 5.27
+0.25 (4.98%)
Sep 30, 2026, 3:00 PM CST
SHA:600616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.05 | 5.43 | 5.03 | 5.27 | 5.27 | 4.98% | 50,797,320 |
| Sep 29, 2026 | 5.22 | 5.26 | 4.93 | 5.02 | 5.02 | -3.28% | 55,165,101 |
| Sep 28, 2026 | 5.23 | 5.55 | 5.09 | 5.19 | 5.19 | 1.57% | 72,528,510 |
| Sep 24, 2026 | 5.24 | 5.42 | 5.05 | 5.11 | 5.11 | -5.02% | 81,783,750 |
| Sep 23, 2026 | 5.18 | 5.73 | 5.16 | 5.38 | 5.38 | 3.26% | 119,860,280 |
| Sep 22, 2026 | 5.02 | 5.60 | 4.95 | 5.21 | 5.21 | 2.16% | 64,795,166 |
| Sep 21, 2026 | 5.00 | 5.11 | 4.86 | 5.10 | 5.10 | 4.08% | 41,308,430 |
| Sep 18, 2026 | 4.70 | 5.11 | 4.64 | 4.90 | 4.90 | 4.93% | 57,209,340 |
| Sep 17, 2026 | 4.73 | 4.79 | 4.60 | 4.67 | 4.67 | -4.30% | 59,807,020 |
| Sep 16, 2026 | 4.40 | 4.88 | 4.35 | 4.88 | 4.88 | 9.91% | 55,317,646 |
| Sep 15, 2026 | 4.53 | 4.61 | 4.41 | 4.44 | 4.44 | -1.33% | 13,777,800 |
| Sep 14, 2026 | 4.47 | 4.52 | 4.42 | 4.50 | 4.50 | 0.45% | 8,985,652 |
| Sep 11, 2026 | 4.58 | 4.59 | 4.42 | 4.48 | 4.48 | -3.24% | 12,256,300 |
| Sep 10, 2026 | 4.76 | 4.80 | 4.59 | 4.63 | 4.63 | -2.73% | 18,500,790 |
| Sep 9, 2026 | 4.60 | 4.88 | 4.60 | 4.76 | 4.76 | 3.03% | 29,925,937 |
| Sep 8, 2026 | 4.52 | 4.65 | 4.52 | 4.62 | 4.62 | 1.99% | 16,198,818 |
| Sep 7, 2026 | 4.57 | 4.66 | 4.52 | 4.53 | 4.53 | -1.95% | 30,329,392 |
| Sep 4, 2026 | 4.37 | 4.81 | 4.35 | 4.62 | 4.62 | 5.72% | 40,837,524 |
| Sep 3, 2026 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | -1.13% | 6,262,627 |
| Sep 2, 2026 | 4.45 | 4.50 | 4.39 | 4.42 | 4.42 | -0.90% | 6,821,053 |
| Sep 1, 2026 | 4.32 | 4.49 | 4.32 | 4.46 | 4.46 | 3.00% | 9,234,046 |
| Aug 31, 2026 | 4.36 | 4.37 | 4.31 | 4.33 | 4.33 | -0.92% | 7,411,700 |
| Aug 28, 2026 | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | 0.92% | 6,933,374 |
| Aug 27, 2026 | 4.39 | 4.42 | 4.31 | 4.33 | 4.33 | -1.59% | 7,568,100 |
| Aug 26, 2026 | 4.37 | 4.45 | 4.36 | 4.40 | 4.40 | 0.69% | 5,574,790 |
| Aug 25, 2026 | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | 2.82% | 7,101,548 |
| Aug 24, 2026 | 4.23 | 4.29 | 4.21 | 4.25 | 4.25 | 0.47% | 6,105,209 |
| Aug 21, 2026 | 4.30 | 4.31 | 4.17 | 4.23 | 4.23 | -1.86% | 6,328,792 |
| Aug 20, 2026 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 1.89% | 6,195,160 |
| Aug 19, 2026 | 4.32 | 4.37 | 4.23 | 4.23 | 4.23 | -2.31% | 8,564,300 |
| Aug 18, 2026 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | 0.46% | 10,517,940 |
| Aug 17, 2026 | 4.30 | 4.36 | 4.22 | 4.31 | 4.31 | -0.69% | 6,323,100 |
| Aug 14, 2026 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | -0.23% | 12,032,270 |
| Aug 13, 2026 | 4.30 | 4.46 | 4.26 | 4.35 | 4.35 | 0.93% | 15,176,390 |
| Aug 12, 2026 | 4.21 | 4.33 | 4.20 | 4.31 | 4.31 | 2.38% | 9,084,571 |
| Aug 11, 2026 | 4.25 | 4.27 | 4.19 | 4.21 | 4.21 | -0.71% | 5,457,960 |
| Aug 10, 2026 | 4.13 | 4.27 | 4.13 | 4.24 | 4.24 | 2.42% | 7,295,790 |
| Aug 7, 2026 | 4.15 | 4.19 | 4.04 | 4.14 | 4.14 | -0.48% | 7,259,221 |
| Aug 6, 2026 | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | 0.73% | 4,826,660 |
| Aug 5, 2026 | 4.19 | 4.21 | 4.09 | 4.13 | 4.13 | -1.20% | 7,985,690 |
| Aug 4, 2026 | 4.26 | 4.29 | 4.16 | 4.18 | 4.18 | -1.42% | 7,564,100 |
| Aug 3, 2026 | 4.17 | 4.24 | 4.15 | 4.24 | 4.24 | 1.68% | 6,841,859 |
| Jul 31, 2026 | 4.08 | 4.17 | 4.07 | 4.17 | 4.17 | 1.46% | 8,045,172 |
| Jul 30, 2026 | 4.03 | 4.18 | 4.02 | 4.11 | 4.11 | 1.73% | 10,571,150 |
| Jul 29, 2026 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 2.54% | 9,866,900 |
| Jul 28, 2026 | 3.86 | 3.95 | 3.83 | 3.94 | 3.94 | 2.07% | 6,814,565 |
| Jul 27, 2026 | 3.81 | 3.88 | 3.78 | 3.86 | 3.86 | 1.58% | 4,453,330 |
| Jul 24, 2026 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 5,485,736 |
| Jul 23, 2026 | 3.88 | 3.93 | 3.83 | 3.92 | 3.92 | 1.03% | 5,437,700 |
| Jul 22, 2026 | 3.88 | 3.91 | 3.82 | 3.88 | 3.88 | - | 6,821,019 |