Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 139.31
-4.63 (-3.22%)
Apr 9, 2026, 3:00 PM CST
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 143.10 | 143.10 | 138.48 | 139.31 | 139.31 | -3.22% | 7,777,642 |
| Apr 8, 2026 | 142.39 | 144.13 | 142.00 | 143.94 | 143.94 | 1.86% | 4,391,943 |
| Apr 7, 2026 | 141.20 | 142.86 | 140.19 | 141.31 | 141.31 | -0.28% | 2,721,679 |
| Apr 3, 2026 | 144.00 | 144.48 | 140.67 | 141.70 | 141.70 | -1.64% | 4,154,965 |
| Apr 2, 2026 | 143.60 | 145.36 | 142.88 | 144.06 | 144.06 | -0.22% | 4,109,182 |
| Apr 1, 2026 | 143.60 | 145.89 | 142.06 | 144.38 | 144.38 | 0.92% | 6,972,614 |
| Mar 31, 2026 | 149.64 | 150.00 | 142.88 | 143.06 | 143.06 | -2.47% | 6,797,882 |
| Mar 30, 2026 | 146.97 | 148.35 | 145.12 | 146.68 | 146.68 | -1.20% | 4,710,272 |
| Mar 27, 2026 | 146.90 | 148.99 | 146.55 | 148.46 | 148.46 | 0.45% | 3,705,383 |
| Mar 26, 2026 | 149.00 | 149.47 | 147.06 | 147.80 | 147.80 | -0.94% | 5,730,002 |
| Mar 25, 2026 | 148.80 | 149.21 | 147.90 | 149.21 | 149.21 | 0.51% | 3,690,656 |
| Mar 24, 2026 | 149.85 | 150.37 | 147.23 | 148.45 | 148.45 | -0.32% | 4,074,985 |
| Mar 23, 2026 | 151.84 | 151.84 | 148.39 | 148.92 | 148.92 | -3.21% | 5,784,940 |
| Mar 20, 2026 | 156.00 | 156.70 | 153.86 | 153.86 | 153.86 | -1.46% | 5,278,314 |
| Mar 19, 2026 | 156.12 | 157.60 | 155.90 | 156.14 | 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 |