Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 193.30
+0.31 (0.16%)
At close: Nov 26, 2025
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 193.00 | 193.99 | 191.60 | 192.30 | - | -0.36% | 1,813,173 |
| Nov 25, 2025 | 193.50 | 193.51 | 189.42 | 192.99 | 192.99 | 0.31% | 3,645,235 |
| Nov 24, 2025 | 191.06 | 195.00 | 191.06 | 192.40 | 192.40 | -0.31% | 3,889,291 |
| Nov 21, 2025 | 194.00 | 196.49 | 189.31 | 193.00 | 193.00 | -0.21% | 6,037,102 |
| Nov 20, 2025 | 195.20 | 196.57 | 193.00 | 193.40 | 193.40 | -0.97% | 3,485,605 |
| Nov 19, 2025 | 196.49 | 197.46 | 194.20 | 195.29 | 195.29 | -0.82% | 2,927,036 |
| Nov 18, 2025 | 199.00 | 202.00 | 196.06 | 196.91 | 196.91 | -1.05% | 5,437,636 |
| Nov 17, 2025 | 196.60 | 203.58 | 194.39 | 198.99 | 198.99 | 1.23% | 7,049,297 |
| Nov 14, 2025 | 201.00 | 202.55 | 196.00 | 196.58 | 196.58 | -2.20% | 4,536,651 |
| Nov 13, 2025 | 197.88 | 202.88 | 197.00 | 201.00 | 201.00 | 1.25% | 5,292,505 |
| Nov 12, 2025 | 200.03 | 202.26 | 197.93 | 198.52 | 198.52 | -0.52% | 4,834,173 |
| Nov 11, 2025 | 197.50 | 200.99 | 195.57 | 199.56 | 199.56 | 0.29% | 6,816,520 |
| Nov 10, 2025 | 187.10 | 201.30 | 186.30 | 198.99 | 198.99 | 6.35% | 12,929,410 |
| Nov 7, 2025 | 187.98 | 189.46 | 186.80 | 187.10 | 187.10 | -0.47% | 3,070,554 |
| Nov 6, 2025 | 188.39 | 191.44 | 187.50 | 187.99 | 187.99 | -0.21% | 3,178,040 |
| Nov 5, 2025 | 187.58 | 191.16 | 186.02 | 188.38 | 188.38 | -0.28% | 3,890,834 |
| Nov 4, 2025 | 192.69 | 192.69 | 187.50 | 188.90 | 188.90 | -2.18% | 4,332,528 |
| Nov 3, 2025 | 189.88 | 193.88 | 189.30 | 193.10 | 193.10 | 1.36% | 6,114,776 |
| Oct 31, 2025 | 188.90 | 195.80 | 188.50 | 190.50 | 190.50 | 1.32% | 9,372,074 |
| Oct 30, 2025 | 185.00 | 191.57 | 185.00 | 188.01 | 188.01 | 0.77% | 6,822,213 |
| Oct 29, 2025 | 187.29 | 187.91 | 184.62 | 186.57 | 186.57 | -0.38% | 3,614,459 |
| Oct 28, 2025 | 184.86 | 190.99 | 184.80 | 187.29 | 187.29 | 1.32% | 7,202,569 |
| Oct 27, 2025 | 184.00 | 185.66 | 181.89 | 184.85 | 184.85 | 0.25% | 4,924,928 |
| Oct 24, 2025 | 189.42 | 190.58 | 184.00 | 184.38 | 184.38 | -2.70% | 6,815,455 |
| Oct 23, 2025 | 187.80 | 189.62 | 186.00 | 189.50 | 189.50 | 0.63% | 3,907,234 |
| Oct 22, 2025 | 189.88 | 192.76 | 188.05 | 188.31 | 188.31 | -0.74% | 3,669,382 |
| Oct 21, 2025 | 190.81 | 192.55 | 189.50 | 189.72 | 189.72 | -0.97% | 4,694,417 |
| Oct 20, 2025 | 195.91 | 197.20 | 190.80 | 191.57 | 191.57 | -2.21% | 5,140,344 |
| Oct 17, 2025 | 198.00 | 199.98 | 195.52 | 195.90 | 195.90 | -1.46% | 4,655,937 |
| Oct 16, 2025 | 192.05 | 199.83 | 192.05 | 198.80 | 198.80 | 2.87% | 6,240,728 |
| Oct 15, 2025 | 191.51 | 193.93 | 189.95 | 193.25 | 193.25 | 0.74% | 4,723,372 |
| Oct 14, 2025 | 187.50 | 192.93 | 186.69 | 191.83 | 191.83 | 2.59% | 6,918,591 |
| Oct 13, 2025 | 186.60 | 188.70 | 186.03 | 186.99 | 186.99 | -0.91% | 4,387,962 |
| Oct 10, 2025 | 189.67 | 191.00 | 187.53 | 188.70 | 188.70 | -0.89% | 5,190,629 |
| Oct 9, 2025 | 193.98 | 193.98 | 186.03 | 190.39 | 190.39 | -1.87% | 7,419,033 |
| Sep 30, 2025 | 194.01 | 195.50 | 192.33 | 194.01 | 194.01 | -0.28% | 5,320,299 |
| Sep 29, 2025 | 190.83 | 196.40 | 189.37 | 194.55 | 194.55 | 1.77% | 6,633,799 |
| Sep 26, 2025 | 192.20 | 194.00 | 189.10 | 191.16 | 191.16 | -0.64% | 6,037,880 |
| Sep 25, 2025 | 194.61 | 195.50 | 192.00 | 192.40 | 192.40 | -1.14% | 4,258,230 |
| Sep 24, 2025 | 193.30 | 196.75 | 193.30 | 194.61 | 194.61 | 0.41% | 4,192,688 |
| Sep 23, 2025 | 195.00 | 196.00 | 191.00 | 193.81 | 193.81 | -1.12% | 6,346,360 |
| Sep 22, 2025 | 196.95 | 198.98 | 193.60 | 196.00 | 196.00 | -2.00% | 6,270,678 |
| Sep 19, 2025 | 199.80 | 200.89 | 196.63 | 200.00 | 200.00 | -0.50% | 5,961,168 |
| Sep 18, 2025 | 204.20 | 204.20 | 199.68 | 201.00 | 201.00 | -1.69% | 6,188,703 |
| Sep 17, 2025 | 207.20 | 208.28 | 203.00 | 204.45 | 204.45 | -1.89% | 5,620,479 |
| Sep 16, 2025 | 208.04 | 208.88 | 205.80 | 208.39 | 208.39 | 0.26% | 4,805,763 |
| Sep 15, 2025 | 206.50 | 210.29 | 204.26 | 207.85 | 207.85 | 0.77% | 4,230,060 |
| Sep 12, 2025 | 208.17 | 212.50 | 205.65 | 206.26 | 206.26 | -0.79% | 5,117,462 |
| Sep 11, 2025 | 205.06 | 208.69 | 204.00 | 207.90 | 207.90 | 0.96% | 5,196,015 |
| Sep 10, 2025 | 205.79 | 210.84 | 203.50 | 205.92 | 205.92 | 0.06% | 8,036,781 |