Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 1.770
-0.090 (-4.84%)
Aug 25, 2026, 3:04 PM CST
Xiwang Foodstuffs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1.34 | 1.47 | 1.33 | 1.43 | 1.43 | 4.38% | 77,557,064 |
| Jul 20, 2026 | 1.48 | 1.52 | 1.35 | 1.37 | 1.37 | -8.67% | 101,473,004 |
| Jul 17, 2026 | 1.65 | 1.68 | 1.50 | 1.50 | 1.50 | -10.18% | 123,692,687 |
| Jul 16, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | 1.67 | 9.87% | 135,359,155 |
| Jul 15, 2026 | 1.50 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 97,753,900 |
| Jul 14, 2026 | 1.49 | 1.58 | 1.43 | 1.58 | 1.58 | 9.72% | 128,424,599 |
| Jul 13, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | 3.60% | 65,177,680 |
| Jul 10, 2026 | 1.32 | 1.42 | 1.30 | 1.39 | 1.39 | 1.46% | 68,359,820 |
| Jul 9, 2026 | 1.36 | 1.47 | 1.31 | 1.37 | 1.37 | 2.24% | 113,507,451 |
| Jul 8, 2026 | 1.20 | 1.34 | 1.19 | 1.34 | 1.34 | 9.84% | 70,451,690 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -7.58% | 61,178,700 |
| Jul 6, 2026 | 1.27 | 1.39 | 1.26 | 1.32 | 1.32 | 3.13% | 77,993,677 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 76,821,241 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 5.17% | 26,556,369 |
| Jul 1, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 5.45% | 34,050,716 |
| Jun 30, 2026 | 1.09 | 1.12 | 1.04 | 1.10 | 1.10 | 0.92% | 63,122,441 |
| Jun 29, 2026 | 1.16 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 65,082,770 |
| Jun 26, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 40,689,280 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 41,420,390 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 35,001,200 |
| Jun 23, 2026 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 3.13% | 42,762,920 |
| Jun 22, 2026 | 1.27 | 1.30 | 1.24 | 1.28 | 1.28 | -2.29% | 43,553,350 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 35,759,260 |
| Jun 17, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 35,581,040 |
| Jun 16, 2026 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 2.90% | 40,863,580 |