Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 179.13
-2.28 (-1.26%)
Aug 8, 2025, 3:00 PM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 181.19 | 181.88 | 179.01 | 179.13 | 179.13 | -1.26% | 4,495,562 |
| Aug 7, 2025 | 181.11 | 183.19 | 181.05 | 181.41 | 181.41 | -0.38% | 4,131,484 |
| Aug 6, 2025 | 182.00 | 182.89 | 180.14 | 182.10 | 182.10 | 0.45% | 4,759,176 |
| Aug 5, 2025 | 178.22 | 181.51 | 178.22 | 181.29 | 181.29 | 1.73% | 6,600,223 |
| Aug 4, 2025 | 178.51 | 178.79 | 176.66 | 178.20 | 178.20 | -0.40% | 4,986,493 |
| Aug 1, 2025 | 178.80 | 179.80 | 178.02 | 178.91 | 178.91 | -0.05% | 5,254,878 |
| Jul 31, 2025 | 183.51 | 184.18 | 178.40 | 179.00 | 179.00 | -3.30% | 11,558,812 |
| Jul 30, 2025 | 183.91 | 186.76 | 182.82 | 185.10 | 185.10 | 1.13% | 8,643,430 |
| Jul 29, 2025 | 182.76 | 183.80 | 181.80 | 183.03 | 183.03 | -0.18% | 6,294,914 |
| Jul 28, 2025 | 184.98 | 184.98 | 181.69 | 183.36 | 183.36 | -1.20% | 9,247,646 |
| Jul 25, 2025 | 190.44 | 190.50 | 184.84 | 185.58 | 185.58 | -2.56% | 8,607,118 |
| Jul 24, 2025 | 188.35 | 191.48 | 188.35 | 190.46 | 190.46 | 0.40% | 6,423,260 |
| Jul 23, 2025 | 189.75 | 193.00 | 188.80 | 189.71 | 189.71 | -0.56% | 11,642,005 |
| Jul 22, 2025 | 180.00 | 192.26 | 180.00 | 190.78 | 190.78 | 5.82% | 18,283,269 |
| Jul 21, 2025 | 180.00 | 180.80 | 178.22 | 180.29 | 180.29 | -0.45% | 9,277,184 |
| Jul 18, 2025 | 175.85 | 181.88 | 175.85 | 181.10 | 181.10 | 2.86% | 17,014,574 |
| Jul 17, 2025 | 175.00 | 176.50 | 174.40 | 176.07 | 176.07 | 0.26% | 4,965,608 |
| Jul 16, 2025 | 174.40 | 177.75 | 174.03 | 175.61 | 175.61 | 0.69% | 6,615,406 |
| Jul 15, 2025 | 177.00 | 177.86 | 173.50 | 174.41 | 174.41 | -2.00% | 7,855,288 |
| Jul 14, 2025 | 177.49 | 179.34 | 175.50 | 177.97 | 177.97 | 0.27% | 5,334,937 |
| Jul 11, 2025 | 178.55 | 180.88 | 177.21 | 177.49 | 177.49 | -0.59% | 8,821,759 |
| Jul 10, 2025 | 177.35 | 179.71 | 176.49 | 178.54 | 178.54 | 0.15% | 7,152,958 |
| Jul 9, 2025 | 175.99 | 183.20 | 175.40 | 178.28 | 178.28 | 1.35% | 11,104,664 |
| Jul 8, 2025 | 172.49 | 176.36 | 172.21 | 175.90 | 175.90 | 1.98% | 6,331,739 |
| Jul 7, 2025 | 173.10 | 173.49 | 171.84 | 172.49 | 172.49 | -1.83% | 4,431,606 |
| Jul 4, 2025 | 175.00 | 177.16 | 174.50 | 175.70 | 172.10 | 0.05% | 5,983,244 |
| Jul 3, 2025 | 175.60 | 177.40 | 174.62 | 175.62 | 172.02 | - | 5,697,299 |
| Jul 2, 2025 | 174.40 | 177.67 | 174.01 | 175.62 | 172.02 | 0.69% | 6,562,099 |
| Jul 1, 2025 | 176.00 | 176.00 | 173.50 | 174.42 | 170.85 | -1.12% | 5,632,140 |
| Jun 30, 2025 | 176.00 | 178.03 | 175.00 | 176.39 | 172.78 | -0.04% | 6,469,920 |
| Jun 27, 2025 | 178.65 | 179.15 | 176.46 | 176.46 | 172.84 | -1.78% | 5,481,561 |
| Jun 26, 2025 | 178.29 | 180.64 | 176.78 | 179.65 | 175.97 | 0.48% | 5,977,023 |
| Jun 25, 2025 | 179.39 | 180.00 | 176.27 | 178.80 | 175.14 | -0.33% | 8,107,938 |
| Jun 24, 2025 | 177.67 | 181.37 | 177.60 | 179.39 | 175.71 | 0.95% | 6,546,033 |
| Jun 23, 2025 | 180.40 | 181.50 | 177.00 | 177.71 | 174.07 | -3.12% | 8,725,674 |
| Jun 20, 2025 | 176.60 | 185.00 | 176.60 | 183.44 | 179.68 | 3.87% | 12,034,574 |
| Jun 19, 2025 | 176.58 | 179.80 | 175.70 | 176.60 | 172.98 | -0.48% | 5,943,645 |
| Jun 18, 2025 | 178.00 | 179.32 | 176.69 | 177.45 | 173.81 | 1.55% | 10,858,191 |
| Jun 17, 2025 | 171.99 | 176.73 | 171.74 | 174.75 | 171.17 | 1.47% | 8,552,510 |
| Jun 16, 2025 | 170.00 | 173.10 | 168.30 | 172.22 | 168.69 | 0.65% | 10,297,429 |
| Jun 13, 2025 | 173.33 | 173.82 | 170.31 | 171.10 | 167.59 | -1.58% | 7,700,669 |
| Jun 12, 2025 | 176.89 | 177.00 | 173.60 | 173.85 | 170.29 | -1.84% | 8,391,849 |
| Jun 11, 2025 | 176.02 | 178.84 | 176.02 | 177.10 | 173.47 | 0.16% | 6,729,432 |
| Jun 10, 2025 | 177.86 | 177.86 | 175.00 | 176.82 | 173.20 | -0.58% | 8,428,810 |
| Jun 9, 2025 | 181.60 | 181.90 | 176.80 | 177.86 | 174.22 | -2.06% | 9,606,788 |
| Jun 6, 2025 | 182.04 | 185.50 | 181.21 | 181.61 | 177.89 | -0.69% | 5,312,271 |
| Jun 5, 2025 | 179.18 | 183.50 | 179.18 | 182.88 | 179.13 | 2.06% | 7,752,974 |
| Jun 4, 2025 | 181.00 | 182.23 | 178.50 | 179.18 | 175.51 | -1.06% | 7,427,129 |
| Jun 3, 2025 | 181.97 | 182.84 | 180.50 | 181.10 | 177.39 | -1.74% | 6,254,227 |
| May 30, 2025 | 187.79 | 188.10 | 184.10 | 184.30 | 180.52 | -1.85% | 5,387,915 |