Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 190.11
-2.99 (-1.55%)
Nov 4, 2025, 10:45 AM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 203.98 | 205.90 | 201.91 | 205.79 | 205.79 | 0.89% | 5,008,175 |
| Sep 8, 2025 | 199.85 | 204.85 | 198.88 | 203.97 | 203.97 | 1.97% | 7,318,781 |
| Sep 5, 2025 | 197.26 | 200.60 | 195.80 | 200.03 | 200.03 | 1.40% | 4,692,650 |
| Sep 4, 2025 | 197.45 | 198.37 | 194.92 | 197.26 | 197.26 | -0.68% | 5,827,441 |
| Sep 3, 2025 | 201.00 | 204.26 | 197.50 | 198.61 | 198.61 | -0.76% | 5,868,434 |
| Sep 2, 2025 | 200.68 | 204.00 | 199.30 | 200.14 | 200.14 | -0.23% | 6,896,764 |
| Sep 1, 2025 | 200.57 | 201.07 | 198.10 | 200.60 | 200.60 | -0.70% | 8,922,240 |
| Aug 29, 2025 | 197.61 | 203.91 | 197.61 | 202.02 | 202.02 | 2.23% | 8,642,005 |
| Aug 28, 2025 | 197.96 | 200.50 | 194.95 | 197.61 | 197.61 | -0.67% | 7,770,511 |
| Aug 27, 2025 | 205.83 | 205.83 | 198.88 | 198.94 | 198.94 | -4.31% | 11,407,133 |
| Aug 26, 2025 | 203.63 | 208.00 | 202.96 | 207.90 | 207.90 | 1.08% | 7,914,437 |
| Aug 25, 2025 | 196.54 | 207.00 | 196.54 | 205.68 | 205.68 | 4.65% | 11,445,127 |
| Aug 22, 2025 | 194.39 | 196.89 | 193.39 | 196.54 | 196.54 | 1.10% | 6,298,085 |
| Aug 21, 2025 | 197.29 | 197.59 | 194.00 | 194.41 | 194.41 | -1.31% | 6,515,494 |
| Aug 20, 2025 | 192.00 | 198.98 | 191.90 | 196.99 | 196.99 | 1.68% | 12,133,673 |
| Aug 19, 2025 | 190.09 | 195.85 | 190.09 | 193.73 | 193.73 | 2.08% | 13,001,498 |
| Aug 18, 2025 | 188.58 | 192.00 | 188.58 | 189.79 | 189.79 | 0.64% | 9,048,102 |