Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 124.08
-5.37 (-4.15%)
Nov 11, 2026, 3:00 PM CST
SHA:600809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.21 | 129.44 | 124.00 | 124.08 | 124.08 | -4.15% | 7,742,443 |
| Nov 10, 2026 | 129.02 | 130.30 | 127.77 | 129.45 | 129.45 | -0.88% | 5,429,614 |
| Nov 9, 2026 | 130.73 | 131.28 | 128.76 | 130.60 | 130.60 | -1.06% | 6,519,312 |
| Nov 6, 2026 | 131.58 | 132.99 | 129.57 | 132.00 | 132.00 | 1.29% | 8,061,903 |
| Nov 5, 2026 | 128.85 | 131.85 | 128.59 | 130.32 | 130.32 | 1.02% | 7,837,226 |
| Nov 4, 2026 | 133.08 | 133.08 | 127.80 | 129.00 | 129.00 | -3.07% | 13,767,979 |
| Nov 3, 2026 | 130.95 | 133.08 | 130.00 | 133.08 | 133.08 | 1.63% | 12,187,789 |
| Nov 2, 2026 | 127.80 | 133.02 | 126.00 | 130.95 | 130.95 | 3.71% | 20,134,550 |
| Oct 30, 2026 | 118.15 | 128.00 | 116.20 | 126.27 | 126.27 | 7.76% | 21,621,176 |
| Oct 29, 2026 | 112.99 | 117.93 | 111.02 | 117.18 | 117.18 | 5.00% | 13,957,987 |
| Oct 28, 2026 | 113.68 | 113.68 | 108.36 | 111.60 | 111.60 | -1.52% | 8,360,991 |
| Oct 27, 2026 | 113.97 | 115.71 | 112.30 | 113.32 | 113.32 | -1.44% | 6,060,140 |
| Oct 26, 2026 | 113.50 | 115.14 | 112.00 | 114.98 | 114.98 | 2.11% | 7,445,224 |
| Oct 23, 2026 | 108.64 | 112.68 | 108.42 | 112.60 | 112.60 | 3.65% | 9,406,662 |
| Oct 22, 2026 | 110.71 | 111.32 | 108.15 | 108.64 | 108.64 | -1.81% | 6,664,538 |
| Oct 21, 2026 | 117.74 | 117.74 | 110.00 | 110.64 | 110.64 | -5.73% | 10,359,980 |
| Oct 20, 2026 | 118.51 | 119.80 | 115.89 | 117.36 | 117.36 | -1.38% | 6,257,475 |
| Oct 19, 2026 | 115.99 | 121.81 | 115.54 | 119.00 | 119.00 | 1.97% | 10,499,785 |
| Oct 16, 2026 | 114.94 | 117.16 | 114.91 | 116.70 | 116.70 | 0.52% | 6,716,840 |
| Oct 15, 2026 | 112.00 | 118.73 | 111.80 | 116.10 | 116.10 | 2.56% | 9,304,587 |
| Oct 14, 2026 | 113.50 | 115.15 | 112.72 | 113.20 | 113.20 | -0.95% | 4,841,007 |
| Oct 13, 2026 | 116.32 | 116.81 | 113.82 | 114.29 | 114.29 | -1.73% | 5,111,512 |
| Oct 12, 2026 | 115.13 | 117.74 | 115.11 | 116.30 | 116.30 | 0.49% | 3,964,675 |
| Oct 9, 2026 | 115.17 | 117.10 | 114.35 | 115.73 | 115.73 | 0.55% | 5,350,041 |
| Oct 8, 2026 | 114.60 | 115.79 | 112.54 | 115.10 | 115.10 | -0.43% | 7,054,618 |
| Sep 30, 2026 | 111.96 | 117.00 | 111.01 | 115.60 | 115.60 | 3.68% | 7,440,075 |
| Sep 29, 2026 | 110.06 | 113.33 | 110.06 | 111.50 | 111.50 | 1.12% | 4,816,325 |
| Sep 28, 2026 | 111.00 | 111.57 | 109.15 | 110.26 | 110.26 | -0.83% | 3,550,574 |
| Sep 24, 2026 | 113.68 | 113.89 | 111.00 | 111.18 | 111.18 | -2.50% | 4,587,043 |
| Sep 23, 2026 | 112.97 | 115.89 | 112.70 | 114.03 | 114.03 | 0.73% | 5,811,325 |
| Sep 22, 2026 | 112.10 | 114.26 | 111.69 | 113.20 | 113.20 | 0.35% | 4,737,650 |
| Sep 21, 2026 | 112.13 | 113.11 | 111.60 | 112.80 | 112.80 | 0.09% | 4,412,403 |
| Sep 18, 2026 | 112.50 | 113.30 | 112.24 | 112.70 | 112.70 | -0.34% | 4,052,849 |
| Sep 17, 2026 | 112.00 | 113.17 | 111.03 | 113.08 | 113.08 | 0.48% | 3,791,490 |
| Sep 16, 2026 | 112.00 | 112.77 | 111.02 | 112.54 | 112.54 | 0.23% | 3,208,740 |
| Sep 15, 2026 | 113.19 | 113.23 | 112.06 | 112.28 | 112.28 | -0.35% | 2,868,322 |
| Sep 14, 2026 | 114.19 | 114.70 | 112.48 | 112.68 | 112.68 | -1.31% | 4,993,681 |
| Sep 11, 2026 | 116.06 | 116.07 | 113.51 | 114.18 | 114.18 | -1.62% | 5,220,379 |
| Sep 10, 2026 | 119.02 | 119.99 | 115.80 | 116.06 | 116.06 | -2.49% | 5,985,015 |
| Sep 9, 2026 | 121.92 | 122.02 | 118.70 | 119.02 | 119.02 | -2.60% | 5,281,033 |
| Sep 8, 2026 | 122.52 | 123.96 | 121.81 | 122.20 | 122.20 | -0.69% | 4,729,480 |
| Sep 7, 2026 | 122.00 | 123.79 | 121.47 | 123.05 | 123.05 | 0.40% | 6,651,612 |
| Sep 4, 2026 | 116.86 | 124.98 | 116.86 | 122.56 | 122.56 | 4.79% | 13,675,983 |
| Sep 3, 2026 | 118.28 | 118.79 | 116.60 | 116.96 | 116.96 | -1.12% | 4,667,849 |
| Sep 2, 2026 | 120.06 | 121.68 | 118.18 | 118.28 | 118.28 | -1.98% | 5,308,347 |
| Sep 1, 2026 | 115.96 | 122.99 | 115.96 | 120.67 | 120.67 | 3.35% | 10,117,302 |
| Aug 31, 2026 | 119.00 | 120.02 | 116.56 | 116.76 | 116.76 | -1.91% | 7,394,317 |
| Aug 28, 2026 | 116.39 | 119.28 | 115.76 | 119.03 | 119.03 | 2.27% | 5,079,442 |
| Aug 27, 2026 | 117.10 | 117.20 | 115.58 | 116.39 | 116.39 | -0.60% | 3,279,557 |
| Aug 26, 2026 | 115.31 | 118.15 | 115.15 | 117.09 | 117.09 | 0.37% | 3,380,085 |