Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China · Delayed Price · Currency is CNY 1.540
-0.040 (-2.53%)
Aug 4, 2026, 3:04 PM CST
Xiwang Foodstuffs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 35,463,184 |
| Jun 12, 2026 | 1.37 | 1.42 | 1.33 | 1.40 | 1.40 | 3.70% | 49,718,110 |
| Jun 11, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 51,817,840 |
| Jun 10, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -4.70% | 28,475,270 |
| Jun 9, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 36,026,110 |
| Jun 8, 2026 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -4.40% | 40,871,780 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -2.45% | 63,069,930 |
| Jun 4, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 5.16% | 41,750,150 |
| Jun 3, 2026 | 1.61 | 1.64 | 1.54 | 1.55 | 1.55 | -4.32% | 59,662,760 |
| Jun 2, 2026 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 66,708,530 |
| Jun 1, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | -1.83% | 86,739,080 |
| May 29, 2026 | 1.65 | 1.70 | 1.60 | 1.64 | 1.64 | - | 53,645,070 |
| May 28, 2026 | 1.59 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 48,389,350 |
| May 27, 2026 | 1.53 | 1.62 | 1.53 | 1.59 | 1.59 | 1.92% | 42,464,830 |
| May 26, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -4.29% | 46,866,610 |