Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China flag China · Delayed Price · Currency is CNY
202.02
+4.41 (2.23%)
Aug 29, 2025, 3:00 PM CST

SHA:600809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025197.61203.91197.61202.02202.022.23%8,642,005
Aug 28, 2025197.96200.50194.95197.61197.61-0.67%7,770,511
Aug 27, 2025205.83205.83198.88198.94198.94-4.31%11,407,133
Aug 26, 2025203.63208.00202.96207.90207.901.08%7,914,437
Aug 25, 2025196.54207.00196.54205.68205.684.65%11,445,127
Aug 22, 2025194.39196.89193.39196.54196.541.10%6,298,085
Aug 21, 2025197.29197.59194.00194.41194.41-1.31%6,515,494
Aug 20, 2025192.00198.98191.90196.99196.991.68%12,133,673
Aug 19, 2025190.09195.85190.09193.73193.732.08%13,001,498
Aug 18, 2025188.58192.00188.58189.79189.790.64%9,048,102
Aug 15, 2025187.00190.00184.60188.58188.580.66%6,398,007
Aug 14, 2025186.90190.88186.78187.34187.34-0.39%6,501,400
Aug 13, 2025186.00189.42185.50188.08188.080.69%6,765,342
Aug 12, 2025186.23192.00185.73186.80186.800.10%11,393,099
Aug 11, 2025179.13187.58179.13186.62186.624.18%12,632,195
Aug 8, 2025181.19181.88179.01179.13179.13-1.26%4,495,562
Aug 7, 2025181.11183.19181.05181.41181.41-0.38%4,131,484
Aug 6, 2025182.00182.89180.14182.10182.100.45%4,759,176
Aug 5, 2025178.22181.51178.22181.29181.291.73%6,600,223
Aug 4, 2025178.51178.79176.66178.20178.20-0.40%4,986,493
Aug 1, 2025178.80179.80178.02178.91178.91-0.05%5,254,878
Jul 31, 2025183.51184.18178.40179.00179.00-3.30%11,558,812
Jul 30, 2025183.91186.76182.82185.10185.101.13%8,643,430
Jul 29, 2025182.76183.80181.80183.03183.03-0.18%6,294,914
Jul 28, 2025184.98184.98181.69183.36183.36-1.20%9,247,646
Jul 25, 2025190.44190.50184.84185.58185.58-2.56%8,607,118
Jul 24, 2025188.35191.48188.35190.46190.460.40%6,423,260
Jul 23, 2025189.75193.00188.80189.71189.71-0.56%11,642,005
Jul 22, 2025180.00192.26180.00190.78190.785.82%18,283,269
Jul 21, 2025180.00180.80178.22180.29180.29-0.45%9,277,184
Jul 18, 2025175.85181.88175.85181.10181.102.86%17,014,574
Jul 17, 2025175.00176.50174.40176.07176.070.26%4,965,608
Jul 16, 2025174.40177.75174.03175.61175.610.69%6,615,406
Jul 15, 2025177.00177.86173.50174.41174.41-2.00%7,855,288
Jul 14, 2025177.49179.34175.50177.97177.970.27%5,334,937
Jul 11, 2025178.55180.88177.21177.49177.49-0.59%8,821,759
Jul 10, 2025177.35179.71176.49178.54178.540.15%7,152,958
Jul 9, 2025175.99183.20175.40178.28178.281.35%11,104,664
Jul 8, 2025172.49176.36172.21175.90175.901.98%6,331,739
Jul 7, 2025173.10173.49171.84172.49172.49-1.83%4,431,606
Jul 4, 2025175.00177.16174.50175.70172.100.05%5,983,244
Jul 3, 2025175.60177.40174.62175.62172.02-5,697,299
Jul 2, 2025174.40177.67174.01175.62172.020.69%6,562,099
Jul 1, 2025176.00176.00173.50174.42170.85-1.12%5,632,140
Jun 30, 2025176.00178.03175.00176.39172.78-0.04%6,469,920
Jun 27, 2025178.65179.15176.46176.46172.84-1.78%5,481,561
Jun 26, 2025178.29180.64176.78179.65175.970.48%5,977,023
Jun 25, 2025179.39180.00176.27178.80175.14-0.33%8,107,938
Jun 24, 2025177.67181.37177.60179.39175.710.95%6,546,033
Jun 23, 2025180.40181.50177.00177.71174.07-3.12%8,725,674