Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 3.310
+0.010 (0.30%)
Jan 23, 2026, 3:04 PM CST
Xiwang Foodstuffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.28 | 3.30 | 3.14 | 3.22 | 3.22 | -1.23% | 94,801,780 |
| Dec 16, 2025 | 3.25 | 3.42 | 3.23 | 3.26 | 3.26 | 0.31% | 109,793,600 |
| Dec 15, 2025 | 3.18 | 3.30 | 3.18 | 3.25 | 3.25 | 2.20% | 83,817,870 |
| Dec 12, 2025 | 3.25 | 3.29 | 3.16 | 3.18 | 3.18 | -2.45% | 100,003,600 |
| Dec 11, 2025 | 3.52 | 3.54 | 3.26 | 3.26 | 3.26 | -7.91% | 146,055,251 |
| Dec 10, 2025 | 3.74 | 3.82 | 3.51 | 3.54 | 3.54 | -2.21% | 147,938,300 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.54 | 3.62 | 3.62 | -3.72% | 180,338,700 |
| Dec 8, 2025 | 4.00 | 4.10 | 3.66 | 3.76 | 3.76 | - | 298,039,100 |
| Dec 5, 2025 | 3.44 | 3.76 | 3.38 | 3.76 | 3.76 | 9.94% | 69,647,850 |
| Dec 4, 2025 | 3.58 | 3.68 | 3.39 | 3.42 | 3.42 | -4.74% | 89,268,045 |
| Dec 3, 2025 | 3.52 | 3.65 | 3.49 | 3.59 | 3.59 | 1.13% | 112,050,900 |
| Dec 2, 2025 | 3.40 | 3.65 | 3.36 | 3.55 | 3.55 | 4.41% | 110,340,300 |
| Dec 1, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -0.29% | 52,714,070 |
| Nov 28, 2025 | 3.33 | 3.41 | 3.24 | 3.41 | 3.41 | 2.71% | 57,668,750 |
| Nov 27, 2025 | 3.25 | 3.36 | 3.23 | 3.32 | 3.32 | 2.15% | 52,221,040 |
| Nov 26, 2025 | 3.24 | 3.32 | 3.22 | 3.25 | 3.25 | 0.93% | 47,059,780 |
| Nov 25, 2025 | 3.26 | 3.27 | 3.18 | 3.22 | 3.22 | 0.94% | 42,738,752 |
| Nov 24, 2025 | 3.22 | 3.34 | 3.15 | 3.19 | 3.19 | 0.63% | 53,815,300 |
| Nov 21, 2025 | 3.38 | 3.42 | 3.16 | 3.17 | 3.17 | -6.21% | 66,223,710 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.37 | 3.38 | 3.38 | -3.43% | 84,954,850 |
| Nov 19, 2025 | 3.44 | 3.63 | 3.37 | 3.50 | 3.50 | 2.04% | 101,311,300 |
| Nov 18, 2025 | 3.48 | 3.51 | 3.38 | 3.43 | 3.43 | -1.72% | 37,035,520 |
| Nov 17, 2025 | 3.48 | 3.54 | 3.46 | 3.49 | 3.49 | -0.29% | 30,186,460 |
| Nov 14, 2025 | 3.51 | 3.59 | 3.49 | 3.50 | 3.50 | -0.85% | 27,373,580 |
| Nov 13, 2025 | 3.46 | 3.54 | 3.42 | 3.53 | 3.53 | 1.73% | 35,892,390 |