Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 1.540
+0.040 (2.67%)
Sep 30, 2026, 3:04 PM CST
Xiwang Foodstuffs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 2.67% | 19,998,580 |
| Sep 29, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 18,720,236 |
| Sep 28, 2026 | 1.53 | 1.54 | 1.46 | 1.49 | 1.49 | -2.61% | 29,132,900 |
| Sep 24, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 29,152,134 |
| Sep 23, 2026 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.77% | 42,483,800 |
| Sep 22, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 31,443,172 |
| Sep 21, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 33,791,420 |
| Sep 18, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -0.61% | 26,235,200 |
| Sep 17, 2026 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 27,740,160 |
| Sep 16, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 0.63% | 23,903,500 |
| Sep 15, 2026 | 1.68 | 1.69 | 1.58 | 1.59 | 1.59 | -5.92% | 43,580,900 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.74% | 36,722,442 |
| Sep 11, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | 0.58% | 52,900,502 |
| Sep 10, 2026 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 44,492,902 |
| Sep 9, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 35,155,272 |
| Sep 8, 2026 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | - | 52,435,136 |
| Sep 7, 2026 | 1.65 | 1.74 | 1.64 | 1.70 | 1.70 | 2.41% | 56,278,500 |
| Sep 4, 2026 | 1.61 | 1.70 | 1.58 | 1.66 | 1.66 | 2.47% | 62,247,956 |
| Sep 3, 2026 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 2.53% | 57,026,500 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | -4.82% | 58,593,056 |
| Sep 1, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 46,442,501 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.63 | 1.65 | 1.65 | -5.71% | 77,141,000 |
| Aug 28, 2026 | 1.74 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 51,562,028 |
| Aug 27, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 56,946,600 |
| Aug 26, 2026 | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | - | 69,611,980 |
| Aug 25, 2026 | 1.82 | 1.86 | 1.75 | 1.77 | 1.77 | -4.84% | 87,101,123 |
| Aug 24, 2026 | 1.89 | 1.97 | 1.85 | 1.86 | 1.86 | -6.06% | 95,263,523 |
| Aug 21, 2026 | 1.84 | 1.98 | 1.81 | 1.98 | 1.98 | 5.88% | 100,689,400 |
| Aug 20, 2026 | 1.76 | 1.94 | 1.71 | 1.87 | 1.87 | 6.25% | 112,185,571 |
| Aug 19, 2026 | 1.69 | 1.79 | 1.68 | 1.76 | 1.76 | 2.33% | 76,610,808 |
| Aug 18, 2026 | 1.72 | 1.85 | 1.70 | 1.72 | 1.72 | - | 94,370,419 |
| Aug 17, 2026 | 1.65 | 1.74 | 1.62 | 1.72 | 1.72 | 4.24% | 54,035,807 |
| Aug 14, 2026 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | -0.60% | 44,187,520 |
| Aug 13, 2026 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | -3.49% | 68,608,900 |
| Aug 12, 2026 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 0.58% | 73,524,496 |
| Aug 11, 2026 | 1.60 | 1.77 | 1.59 | 1.71 | 1.71 | 6.21% | 115,907,472 |
| Aug 10, 2026 | 1.56 | 1.63 | 1.54 | 1.61 | 1.61 | 2.55% | 54,568,980 |
| Aug 7, 2026 | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -3.09% | 57,337,895 |
| Aug 6, 2026 | 1.53 | 1.63 | 1.52 | 1.62 | 1.62 | 5.88% | 79,029,244 |
| Aug 5, 2026 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | -0.65% | 45,637,344 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 52,484,040 |
| Aug 3, 2026 | 1.57 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 53,805,512 |
| Jul 31, 2026 | 1.50 | 1.59 | 1.49 | 1.56 | 1.56 | 2.63% | 50,579,100 |
| Jul 30, 2026 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | -2.56% | 66,546,200 |
| Jul 29, 2026 | 1.49 | 1.63 | 1.47 | 1.56 | 1.56 | 3.31% | 88,766,500 |
| Jul 28, 2026 | 1.39 | 1.54 | 1.38 | 1.51 | 1.51 | 7.86% | 108,827,300 |
| Jul 27, 2026 | 1.35 | 1.42 | 1.33 | 1.40 | 1.40 | 3.70% | 41,627,130 |
| Jul 24, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 39,535,035 |
| Jul 23, 2026 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 45,959,975 |
| Jul 22, 2026 | 1.39 | 1.46 | 1.37 | 1.39 | 1.39 | -2.80% | 53,654,600 |