Shanghai Jinfeng Wine Company Limited (SHA:600616)
China · Delayed Price · Currency is CNY 4.170
+0.060 (1.46%)
Jul 31, 2026, 3:00 PM CST
SHA:600616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.99 | 4.01 | 3.85 | 3.88 | 3.88 | -2.76% | 10,580,690 |
| Jul 20, 2026 | 4.00 | 4.12 | 3.93 | 3.99 | 3.99 | -0.75% | 9,928,230 |
| Jul 17, 2026 | 4.09 | 4.16 | 3.98 | 4.02 | 4.02 | -1.71% | 10,295,707 |
| Jul 16, 2026 | 4.01 | 4.12 | 4.01 | 4.09 | 4.09 | 0.99% | 7,552,117 |
| Jul 15, 2026 | 3.98 | 4.10 | 3.96 | 4.05 | 4.05 | 1.25% | 7,994,984 |
| Jul 14, 2026 | 3.87 | 4.00 | 3.82 | 4.00 | 4.00 | 3.90% | 9,093,399 |
| Jul 13, 2026 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | -0.77% | 5,829,532 |
| Jul 10, 2026 | 3.78 | 3.95 | 3.74 | 3.88 | 3.88 | 2.65% | 7,506,100 |
| Jul 9, 2026 | 3.84 | 3.88 | 3.75 | 3.78 | 3.78 | -1.56% | 6,796,799 |
| Jul 8, 2026 | 3.81 | 3.91 | 3.76 | 3.89 | 3.84 | 1.83% | 7,960,456 |
| Jul 7, 2026 | 3.98 | 3.99 | 3.81 | 3.82 | 3.77 | -4.02% | 6,979,262 |
| Jul 6, 2026 | 3.93 | 4.10 | 3.93 | 3.98 | 3.93 | 1.02% | 7,208,958 |
| Jul 3, 2026 | 3.93 | 3.98 | 3.88 | 3.94 | 3.89 | 1.03% | 7,615,110 |
| Jul 2, 2026 | 3.88 | 4.01 | 3.86 | 3.90 | 3.85 | 0.52% | 8,297,760 |
| Jul 1, 2026 | 3.75 | 3.94 | 3.72 | 3.88 | 3.83 | 3.47% | 10,594,113 |
| Jun 30, 2026 | 3.81 | 3.86 | 3.71 | 3.75 | 3.70 | -1.83% | 7,158,340 |
| Jun 29, 2026 | 3.86 | 3.88 | 3.70 | 3.82 | 3.77 | -1.04% | 8,549,650 |
| Jun 26, 2026 | 3.95 | 3.95 | 3.84 | 3.86 | 3.81 | -2.77% | 7,281,400 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.90 | 3.97 | 3.92 | -0.50% | 6,954,500 |
| Jun 24, 2026 | 4.14 | 4.16 | 3.97 | 3.99 | 3.94 | -3.86% | 8,084,210 |
| Jun 23, 2026 | 4.08 | 4.25 | 4.07 | 4.15 | 4.10 | 1.72% | 9,413,950 |
| Jun 22, 2026 | 4.06 | 4.09 | 3.94 | 4.08 | 4.03 | -0.24% | 8,437,735 |
| Jun 18, 2026 | 4.13 | 4.14 | 4.03 | 4.09 | 4.04 | -1.21% | 6,512,680 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.09 | -2.59% | 8,152,301 |
| Jun 16, 2026 | 4.29 | 4.29 | 4.18 | 4.25 | 4.20 | -0.93% | 5,071,236 |
| Jun 15, 2026 | 4.26 | 4.36 | 4.25 | 4.29 | 4.23 | 0.70% | 7,254,549 |
| Jun 12, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.21 | 1.67% | 5,322,283 |
| Jun 11, 2026 | 4.22 | 4.23 | 4.13 | 4.19 | 4.14 | -0.95% | 6,942,738 |
| Jun 10, 2026 | 4.21 | 4.26 | 4.18 | 4.23 | 4.18 | 0.24% | 6,056,417 |
| Jun 9, 2026 | 4.27 | 4.30 | 4.16 | 4.22 | 4.17 | -1.17% | 6,432,399 |
| Jun 8, 2026 | 4.34 | 4.40 | 4.24 | 4.27 | 4.22 | -3.17% | 7,270,700 |
| Jun 5, 2026 | 4.36 | 4.44 | 4.34 | 4.41 | 4.35 | 0.92% | 6,635,050 |
| Jun 4, 2026 | 4.48 | 4.50 | 4.32 | 4.37 | 4.31 | -2.46% | 5,500,420 |
| Jun 3, 2026 | 4.53 | 4.56 | 4.43 | 4.48 | 4.42 | -1.32% | 6,165,818 |
| Jun 2, 2026 | 4.64 | 4.68 | 4.48 | 4.54 | 4.48 | -2.16% | 12,066,680 |
| Jun 1, 2026 | 4.51 | 4.64 | 4.46 | 4.64 | 4.58 | 2.88% | 8,011,251 |
| May 29, 2026 | 4.47 | 4.62 | 4.45 | 4.51 | 4.45 | 0.67% | 10,838,250 |
| May 28, 2026 | 4.53 | 4.57 | 4.41 | 4.48 | 4.42 | -1.32% | 9,462,911 |
| May 27, 2026 | 4.60 | 4.64 | 4.46 | 4.54 | 4.48 | -1.94% | 12,171,810 |
| May 26, 2026 | 4.64 | 4.74 | 4.56 | 4.63 | 4.57 | -1.07% | 11,735,920 |
| May 25, 2026 | 4.65 | 4.70 | 4.58 | 4.68 | 4.62 | 0.65% | 9,363,176 |
| May 22, 2026 | 4.66 | 4.71 | 4.59 | 4.65 | 4.59 | -0.21% | 6,012,506 |