Shanghai Jinfeng Wine Company Limited (SHA:600616)
China · Delayed Price · Currency is CNY 3.940
+0.040 (1.03%)
Jul 3, 2026, 3:00 PM CST
SHA:600616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.93 | 3.98 | 3.88 | 3.94 | 3.94 | 1.03% | 7,615,110 |
| Jul 2, 2026 | 3.88 | 4.01 | 3.86 | 3.90 | 3.90 | 0.52% | 8,297,760 |
| Jul 1, 2026 | 3.75 | 3.94 | 3.72 | 3.88 | 3.88 | 3.47% | 10,594,113 |
| Jun 30, 2026 | 3.81 | 3.86 | 3.71 | 3.75 | 3.75 | -1.83% | 7,158,340 |
| Jun 29, 2026 | 3.86 | 3.88 | 3.70 | 3.82 | 3.82 | -1.04% | 8,549,650 |
| Jun 26, 2026 | 3.95 | 3.95 | 3.84 | 3.86 | 3.86 | -2.77% | 7,281,400 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.90 | 3.97 | 3.97 | -0.50% | 6,954,500 |
| Jun 24, 2026 | 4.14 | 4.16 | 3.97 | 3.99 | 3.99 | -3.86% | 8,084,210 |
| Jun 23, 2026 | 4.08 | 4.25 | 4.07 | 4.15 | 4.15 | 1.72% | 9,413,950 |
| Jun 22, 2026 | 4.06 | 4.09 | 3.94 | 4.08 | 4.08 | -0.24% | 8,437,735 |
| Jun 18, 2026 | 4.13 | 4.14 | 4.03 | 4.09 | 4.09 | -1.21% | 6,512,680 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 8,152,301 |
| Jun 16, 2026 | 4.29 | 4.29 | 4.18 | 4.25 | 4.25 | -0.93% | 5,071,236 |
| Jun 15, 2026 | 4.26 | 4.36 | 4.25 | 4.29 | 4.29 | 0.70% | 7,254,549 |
| Jun 12, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | 1.67% | 5,322,283 |
| Jun 11, 2026 | 4.22 | 4.23 | 4.13 | 4.19 | 4.19 | -0.95% | 6,942,738 |
| Jun 10, 2026 | 4.21 | 4.26 | 4.18 | 4.23 | 4.23 | 0.24% | 6,056,417 |
| Jun 9, 2026 | 4.27 | 4.30 | 4.16 | 4.22 | 4.22 | -1.17% | 6,432,399 |
| Jun 8, 2026 | 4.34 | 4.40 | 4.24 | 4.27 | 4.27 | -3.17% | 7,270,700 |
| Jun 5, 2026 | 4.36 | 4.44 | 4.34 | 4.41 | 4.41 | 0.92% | 6,635,050 |
| Jun 4, 2026 | 4.48 | 4.50 | 4.32 | 4.37 | 4.37 | -2.46% | 5,500,420 |
| Jun 3, 2026 | 4.53 | 4.56 | 4.43 | 4.48 | 4.48 | -1.32% | 6,165,818 |
| 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 |