Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 1.840
+0.150 (8.88%)
Oct 28, 2026, 2:35 PM CST
Xiwang Foodstuffs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.49 | 1.84 | 1.49 | 1.84 | 1.84 | 8.88% | 76,498,580 |
| Oct 27, 2026 | 1.77 | 1.82 | 1.68 | 1.69 | 1.69 | -5.06% | 91,807,340 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.68 | 1.78 | 1.78 | 9.88% | 96,791,539 |
| Oct 23, 2026 | 1.49 | 1.66 | 1.46 | 1.62 | 1.62 | 6.58% | 70,418,709 |
| Oct 22, 2026 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 48,824,884 |
| Oct 21, 2026 | 1.58 | 1.67 | 1.54 | 1.58 | 1.58 | 3.27% | 83,152,979 |
| Oct 20, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 10.07% | 14,964,375 |
| Oct 19, 2026 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | - | 25,291,367 |
| Oct 16, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 28,962,100 |
| Oct 15, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.05% | 25,427,680 |
| Oct 14, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | - | 24,713,483 |
| Oct 13, 2026 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 25,223,260 |
| Oct 12, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -4.61% | 25,617,980 |
| Oct 9, 2026 | 1.52 | 1.53 | 1.44 | 1.52 | 1.52 | -0.65% | 32,830,152 |
| Oct 8, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 26,231,800 |
| 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 |