Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 2.850
+0.030 (1.06%)
Mar 9, 2026, 3:04 PM CST
Xiwang Foodstuffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.95 | 2.78 | 2.85 | 2.85 | 1.06% | 60,701,591 |
| Mar 6, 2026 | 2.74 | 2.83 | 2.72 | 2.82 | 2.82 | 2.92% | 30,843,310 |
| Mar 5, 2026 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | 24,898,360 |
| Mar 4, 2026 | 2.71 | 2.75 | 2.65 | 2.72 | 2.72 | -0.73% | 32,203,400 |
| Mar 3, 2026 | 2.81 | 2.84 | 2.73 | 2.74 | 2.74 | -2.14% | 46,948,390 |
| Mar 2, 2026 | 2.88 | 2.89 | 2.79 | 2.80 | 2.80 | -4.11% | 52,574,833 |
| Feb 27, 2026 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 0.69% | 23,590,520 |
| Feb 26, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 30,321,010 |
| Feb 25, 2026 | 2.92 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 36,036,296 |
| Feb 24, 2026 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 2.11% | 31,988,350 |
| Feb 13, 2026 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | - | 26,359,240 |
| Feb 12, 2026 | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -2.73% | 39,872,670 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 28,368,800 |
| Feb 10, 2026 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | - | 26,367,730 |
| Feb 9, 2026 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | 1.02% | 31,324,030 |
| Feb 6, 2026 | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | - | 40,043,380 |
| Feb 5, 2026 | 2.90 | 3.04 | 2.89 | 2.93 | 2.93 | 0.69% | 58,054,020 |
| Feb 4, 2026 | 2.86 | 2.92 | 2.84 | 2.91 | 2.91 | 1.75% | 45,428,010 |
| Feb 3, 2026 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | 0.35% | 66,227,820 |
| Feb 2, 2026 | 2.86 | 2.94 | 2.85 | 2.85 | 2.85 | -10.09% | 85,626,810 |
| Jan 30, 2026 | 3.19 | 3.26 | 3.16 | 3.17 | 3.17 | -1.25% | 58,167,260 |
| Jan 29, 2026 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 41,285,500 |
| Jan 28, 2026 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | - | 36,934,025 |
| Jan 27, 2026 | 3.24 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 47,021,650 |
| Jan 26, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -2.11% | 48,195,140 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | 0.30% | 39,753,120 |
| Jan 22, 2026 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | 1.85% | 44,720,590 |
| Jan 21, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | -0.31% | 36,487,670 |
| Jan 20, 2026 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 40,956,130 |
| Jan 19, 2026 | 3.18 | 3.26 | 3.17 | 3.26 | 3.26 | 2.84% | 50,269,590 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 62,072,050 |
| Jan 15, 2026 | 3.31 | 3.35 | 3.22 | 3.24 | 3.24 | -2.70% | 64,850,470 |
| Jan 14, 2026 | 3.37 | 3.41 | 3.27 | 3.33 | 3.33 | -1.48% | 84,169,120 |
| Jan 13, 2026 | 3.42 | 3.48 | 3.36 | 3.38 | 3.38 | -1.17% | 83,777,920 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 2.70% | 75,735,090 |
| Jan 9, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | 0.30% | 58,172,118 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | 0.91% | 56,219,312 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.24 | 3.29 | 3.29 | -1.50% | 62,357,680 |
| Jan 6, 2026 | 3.29 | 3.35 | 3.27 | 3.34 | 3.34 | 1.52% | 66,461,003 |
| Jan 5, 2026 | 3.31 | 3.33 | 3.26 | 3.29 | 3.29 | -0.60% | 52,945,908 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.27 | 3.31 | 3.31 | -0.30% | 47,711,116 |
| Dec 30, 2025 | 3.36 | 3.38 | 3.27 | 3.32 | 3.32 | -1.78% | 56,741,200 |
| Dec 29, 2025 | 3.50 | 3.52 | 3.34 | 3.38 | 3.38 | -3.98% | 79,891,900 |
| Dec 26, 2025 | 3.54 | 3.61 | 3.51 | 3.52 | 3.52 | 0.28% | 78,034,210 |
| Dec 25, 2025 | 3.56 | 3.64 | 3.50 | 3.51 | 3.51 | -0.28% | 72,271,450 |
| Dec 24, 2025 | 3.61 | 3.62 | 3.51 | 3.52 | 3.52 | -1.95% | 68,642,280 |
| Dec 23, 2025 | 3.68 | 3.71 | 3.56 | 3.59 | 3.59 | -2.18% | 115,824,300 |
| Dec 22, 2025 | 3.60 | 3.76 | 3.51 | 3.67 | 3.67 | 1.38% | 186,192,000 |
| Dec 19, 2025 | 3.28 | 3.62 | 3.25 | 3.62 | 3.62 | 10.03% | 102,620,000 |
| Dec 18, 2025 | 3.19 | 3.34 | 3.18 | 3.29 | 3.29 | 2.17% | 84,609,820 |