Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 153.86
-2.28 (-1.46%)
Mar 20, 2026, 3:00 PM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 156.12 | 157.60 | 155.90 | 156.14 | - | -1.30% | 4,187,106 |
| Mar 18, 2026 | 160.80 | 161.80 | 157.63 | 158.19 | 158.19 | -1.60% | 3,468,015 |
| Mar 17, 2026 | 160.01 | 162.73 | 159.00 | 160.77 | 160.77 | - | 5,033,600 |
| Mar 16, 2026 | 158.86 | 162.00 | 158.76 | 160.77 | 160.77 | 0.94% | 5,506,113 |
| Mar 13, 2026 | 157.30 | 160.80 | 156.88 | 159.27 | 159.27 | 0.96% | 4,722,140 |
| Mar 12, 2026 | 156.56 | 158.50 | 156.12 | 157.75 | 157.75 | 0.54% | 4,265,028 |
| Mar 11, 2026 | 157.70 | 157.90 | 156.12 | 156.90 | 156.90 | -0.50% | 4,219,425 |
| Mar 10, 2026 | 158.92 | 160.00 | 157.40 | 157.69 | 157.69 | -0.92% | 4,189,578 |
| Mar 9, 2026 | 158.77 | 162.28 | 157.60 | 159.16 | 159.16 | -0.96% | 5,080,134 |
| Mar 6, 2026 | 155.30 | 160.99 | 155.11 | 160.71 | 160.71 | 3.07% | 6,306,969 |
| Mar 5, 2026 | 157.15 | 157.34 | 155.50 | 155.93 | 155.93 | -0.04% | 3,112,528 |
| Mar 4, 2026 | 160.05 | 160.60 | 155.57 | 156.00 | 156.00 | -3.51% | 6,444,178 |
| Mar 3, 2026 | 158.20 | 165.00 | 156.88 | 161.68 | 161.68 | 1.99% | 7,701,116 |
| Mar 2, 2026 | 160.02 | 161.05 | 157.55 | 158.52 | 158.52 | -1.63% | 5,773,122 |
| Feb 27, 2026 | 161.87 | 161.90 | 161.02 | 161.15 | 161.15 | -0.14% | 3,456,940 |
| Feb 26, 2026 | 164.01 | 164.10 | 161.00 | 161.38 | 161.38 | -1.55% | 6,548,354 |
| Feb 25, 2026 | 163.58 | 165.50 | 163.36 | 163.92 | 163.92 | 0.21% | 4,263,338 |
| Feb 24, 2026 | 167.70 | 167.77 | 162.10 | 163.58 | 163.58 | -1.36% | 5,657,566 |
| Feb 13, 2026 | 166.31 | 168.20 | 164.97 | 165.84 | 165.84 | -0.28% | 6,202,610 |
| Feb 12, 2026 | 168.50 | 169.18 | 165.82 | 166.31 | 166.31 | -1.97% | 5,856,835 |
| Feb 11, 2026 | 170.31 | 171.78 | 168.78 | 169.66 | 169.66 | -0.36% | 5,581,880 |
| Feb 10, 2026 | 174.00 | 174.12 | 169.61 | 170.28 | 170.28 | -2.53% | 6,789,052 |
| Feb 9, 2026 | 173.97 | 175.77 | 173.00 | 174.70 | 174.70 | -0.23% | 6,355,396 |
| Feb 6, 2026 | 179.55 | 181.98 | 174.15 | 175.10 | 175.10 | -2.84% | 8,652,305 |
| Feb 5, 2026 | 180.05 | 183.97 | 178.61 | 180.21 | 180.21 | -0.20% | 9,669,024 |
| Feb 4, 2026 | 173.72 | 182.72 | 172.61 | 180.58 | 180.58 | 3.57% | 14,918,660 |
| Feb 3, 2026 | 171.50 | 177.00 | 171.50 | 174.35 | 174.35 | 0.49% | 7,635,608 |
| Feb 2, 2026 | 171.20 | 180.98 | 171.20 | 173.50 | 173.50 | 1.46% | 13,639,200 |
| Jan 30, 2026 | 176.91 | 176.91 | 170.33 | 171.01 | 171.01 | -3.61% | 15,579,542 |
| Jan 29, 2026 | 161.70 | 177.42 | 161.29 | 177.42 | 177.42 | 10.00% | 24,371,170 |
| Jan 28, 2026 | 160.90 | 162.60 | 160.15 | 161.29 | 161.29 | 0.02% | 7,776,847 |
| Jan 27, 2026 | 164.97 | 164.97 | 161.07 | 161.26 | 161.26 | -1.90% | 7,539,711 |
| Jan 26, 2026 | 164.70 | 165.89 | 160.69 | 164.38 | 164.38 | -0.23% | 11,273,030 |
| Jan 23, 2026 | 167.00 | 167.20 | 164.48 | 164.76 | 164.76 | -1.12% | 8,029,280 |
| Jan 22, 2026 | 166.98 | 168.37 | 166.00 | 166.63 | 166.63 | -0.22% | 6,262,348 |
| Jan 21, 2026 | 171.00 | 171.00 | 166.60 | 166.99 | 166.99 | -2.34% | 8,385,983 |
| Jan 20, 2026 | 169.40 | 172.19 | 169.00 | 170.99 | 170.99 | 0.96% | 6,559,403 |
| Jan 19, 2026 | 172.00 | 172.15 | 168.00 | 169.36 | 169.36 | -1.75% | 8,762,294 |
| Jan 16, 2026 | 174.28 | 174.50 | 171.58 | 172.37 | 172.37 | -1.10% | 6,086,600 |
| Jan 15, 2026 | 174.43 | 175.80 | 172.23 | 174.28 | 174.28 | -0.68% | 6,253,032 |
| Jan 14, 2026 | 176.84 | 178.53 | 174.10 | 175.48 | 175.48 | -0.85% | 7,717,100 |
| Jan 13, 2026 | 180.01 | 180.47 | 176.50 | 176.98 | 176.98 | -1.58% | 5,392,972 |
| Jan 12, 2026 | 176.62 | 181.23 | 176.10 | 179.83 | 179.83 | 1.86% | 7,225,253 |
| Jan 9, 2026 | 179.37 | 179.60 | 175.35 | 176.55 | 176.55 | 0.03% | 4,365,984 |
| Jan 8, 2026 | 176.77 | 177.47 | 175.02 | 176.50 | 176.50 | -0.56% | 4,801,856 |
| 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 |