Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 175.91
-0.59 (-0.33%)
Jan 9, 2026, 11:25 AM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 176.77 | 176.78 | 175.33 | 175.41 | - | -1.17% | 1,585,070 |
| Jan 7, 2026 | 179.00 | 180.50 | 176.80 | 177.49 | 177.49 | -0.89% | 4,460,157 |
| Jan 6, 2026 | 177.50 | 179.22 | 175.30 | 179.09 | 179.09 | 1.19% | 5,194,302 |
| Jan 5, 2026 | 171.58 | 177.92 | 171.58 | 176.99 | 176.99 | 3.08% | 7,126,836 |
| Dec 31, 2025 | 172.58 | 173.86 | 171.16 | 171.70 | 171.70 | -0.78% | 3,645,542 |
| Dec 30, 2025 | 175.01 | 175.56 | 172.69 | 173.05 | 173.05 | -1.11% | 4,220,714 |
| Dec 29, 2025 | 176.82 | 177.16 | 174.40 | 175.00 | 175.00 | -1.52% | 5,076,665 |
| Dec 26, 2025 | 178.00 | 178.48 | 176.68 | 177.70 | 177.70 | -0.54% | 2,887,360 |
| Dec 25, 2025 | 175.95 | 179.00 | 175.95 | 178.67 | 178.67 | 1.75% | 4,320,687 |
| Dec 24, 2025 | 177.00 | 177.30 | 175.24 | 175.60 | 175.60 | -0.96% | 3,869,889 |
| Dec 23, 2025 | 178.15 | 178.51 | 176.60 | 177.30 | 177.30 | -0.48% | 2,595,939 |
| Dec 22, 2025 | 178.30 | 180.18 | 177.50 | 178.15 | 178.15 | -0.25% | 3,289,062 |
| Dec 19, 2025 | 177.15 | 179.10 | 176.37 | 178.60 | 178.60 | 0.84% | 3,414,429 |
| Dec 18, 2025 | 178.01 | 178.66 | 176.89 | 177.11 | 177.11 | -0.32% | 2,440,788 |
| Dec 17, 2025 | 177.78 | 178.99 | 175.53 | 177.67 | 177.67 | -0.06% | 3,909,080 |
| 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 |