Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China · Delayed Price · Currency is CNY 115.60
+4.10 (3.68%)
Sep 30, 2026, 3:00 PM CST
SHA:600809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 117.20 | 117.88 | 116.01 | 116.66 | 116.66 | -0.38% | 3,837,680 |
| Aug 24, 2026 | 116.56 | 118.88 | 115.87 | 117.10 | 117.10 | 0.47% | 6,074,651 |
| Aug 21, 2026 | 118.50 | 118.50 | 116.01 | 116.55 | 116.55 | -1.65% | 4,519,369 |
| Aug 20, 2026 | 118.66 | 119.90 | 118.04 | 118.50 | 118.50 | -0.67% | 4,059,281 |
| Aug 19, 2026 | 120.21 | 121.82 | 118.22 | 119.30 | 119.30 | -1.01% | 5,711,820 |
| Aug 18, 2026 | 118.80 | 121.30 | 118.50 | 120.52 | 120.52 | 1.33% | 5,941,294 |
| Aug 17, 2026 | 121.05 | 121.05 | 117.70 | 118.94 | 118.94 | -3.71% | 11,259,199 |
| Aug 14, 2026 | 126.00 | 126.54 | 123.40 | 123.52 | 123.52 | -2.39% | 6,906,705 |
| Aug 13, 2026 | 121.20 | 128.63 | 121.01 | 126.55 | 126.55 | 3.46% | 15,016,055 |
| Aug 12, 2026 | 120.14 | 123.10 | 119.74 | 122.32 | 122.32 | 1.33% | 8,710,567 |
| Aug 11, 2026 | 122.70 | 123.80 | 120.65 | 120.72 | 120.72 | -1.93% | 7,944,550 |
| Aug 10, 2026 | 120.23 | 124.88 | 120.22 | 123.10 | 123.10 | 2.40% | 11,823,274 |
| Aug 7, 2026 | 119.59 | 120.66 | 118.01 | 120.22 | 120.22 | 0.52% | 8,217,986 |
| Aug 6, 2026 | 121.01 | 121.75 | 119.07 | 119.60 | 119.60 | -1.17% | 8,686,097 |
| Aug 5, 2026 | 121.60 | 121.95 | 118.50 | 121.01 | 121.01 | -0.69% | 10,500,983 |
| Aug 4, 2026 | 123.00 | 124.06 | 121.46 | 121.85 | 121.85 | -1.54% | 12,487,325 |
| Aug 3, 2026 | 126.55 | 126.98 | 123.35 | 123.75 | 123.75 | -2.74% | 10,576,819 |
| Jul 31, 2026 | 124.00 | 128.81 | 122.08 | 127.24 | 127.24 | -1.67% | 17,193,560 |
| Jul 30, 2026 | 128.20 | 136.00 | 127.40 | 135.96 | 129.40 | 6.04% | 19,068,535 |
| Jul 29, 2026 | 127.00 | 129.80 | 125.73 | 128.21 | 122.02 | 1.55% | 15,282,818 |
| Jul 28, 2026 | 123.06 | 126.61 | 121.70 | 126.25 | 120.16 | 2.59% | 13,090,146 |
| Jul 27, 2026 | 122.97 | 123.70 | 121.11 | 123.06 | 117.12 | 2.07% | 8,979,546 |
| Jul 24, 2026 | 123.95 | 123.95 | 119.89 | 120.56 | 114.74 | -1.97% | 7,782,229 |
| Jul 23, 2026 | 124.58 | 124.85 | 120.36 | 122.98 | 117.05 | -1.62% | 11,154,708 |
| Jul 22, 2026 | 119.12 | 125.00 | 119.02 | 125.00 | 118.97 | 3.23% | 13,822,348 |