Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 177.67
-0.10 (-0.06%)
Dec 17, 2025, 3:00 PM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 179.00 | 179.77 | 177.37 | 177.77 | 177.77 | -1.00% | 3,180,849 |
| Dec 15, 2025 | 182.00 | 183.26 | 179.00 | 179.56 | 179.56 | -0.30% | 5,736,540 |
| Dec 12, 2025 | 179.50 | 181.75 | 178.15 | 180.10 | 180.10 | 0.54% | 6,547,402 |
| Dec 11, 2025 | 179.50 | 180.55 | 177.20 | 179.13 | 179.13 | -0.38% | 3,438,378 |
| Dec 10, 2025 | 178.70 | 180.00 | 176.52 | 179.81 | 179.81 | 0.30% | 3,362,674 |
| Dec 9, 2025 | 180.74 | 180.88 | 177.60 | 179.28 | 179.28 | -0.48% | 4,594,301 |
| Dec 8, 2025 | 181.97 | 182.30 | 180.00 | 180.15 | 180.15 | -1.04% | 4,746,309 |
| Dec 5, 2025 | 181.00 | 182.12 | 179.48 | 182.05 | 182.05 | 0.48% | 4,098,141 |
| Dec 4, 2025 | 187.49 | 188.00 | 180.00 | 181.18 | 181.18 | -3.42% | 9,240,430 |
| Dec 3, 2025 | 192.41 | 192.59 | 186.69 | 187.60 | 187.60 | -2.37% | 5,566,963 |
| Dec 2, 2025 | 193.80 | 196.97 | 192.02 | 192.16 | 192.16 | -0.84% | 4,055,232 |
| Dec 1, 2025 | 193.52 | 195.30 | 192.37 | 193.78 | 193.78 | -0.27% | 3,361,910 |
| Nov 28, 2025 | 194.53 | 195.50 | 193.39 | 194.30 | 194.30 | -0.61% | 2,736,935 |
| Nov 27, 2025 | 193.33 | 197.00 | 191.70 | 195.50 | 195.50 | 1.14% | 4,591,255 |
| Nov 26, 2025 | 193.00 | 193.99 | 191.60 | 193.30 | 193.30 | 0.16% | 2,536,497 |
| 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 |