Skip to main content
Kweichow Moutai Co., Ltd. (SHA:600519)
China flag China · Delayed Price · Currency is CNY
1,430.01
+6.03 (0.42%)
At close: Dec 5, 2025

Kweichow Moutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,423.981,433.091,419.501,430.011,430.010.42%2,540,166
Dec 4, 20251,429.101,432.501,418.381,423.981,423.98-0.36%2,907,539
Dec 3, 20251,435.811,435.971,428.001,429.101,429.10-0.48%2,357,279
Dec 2, 20251,448.001,451.921,435.021,436.031,436.03-0.83%2,504,726
Dec 1, 20251,451.001,462.271,442.001,448.001,448.00-0.17%2,733,342
Nov 28, 20251,446.501,455.501,443.001,450.501,450.500.22%2,321,121
Nov 27, 20251,449.501,450.001,439.041,447.301,447.30-0.13%2,228,689
Nov 26, 20251,448.881,453.491,443.581,449.151,449.150.31%2,030,616
Nov 25, 20251,458.001,458.001,444.501,444.651,444.65-0.51%2,844,069
Nov 24, 20251,467.001,471.001,451.131,452.001,452.00-1.00%3,360,744
Nov 21, 20251,470.501,480.001,456.001,466.601,466.60-0.03%4,260,720
Nov 20, 20251,472.001,479.901,465.031,467.111,467.11-0.27%2,400,232
Nov 19, 20251,474.001,479.531,470.001,471.011,471.01-0.34%2,204,537
Nov 18, 20251,470.701,486.071,469.001,476.001,476.000.34%3,420,478
Nov 17, 20251,454.001,473.001,445.791,471.001,471.000.99%3,446,221
Nov 14, 20251,470.001,478.951,456.301,456.601,456.60-0.94%2,747,306
Nov 13, 20251,462.121,473.581,458.001,470.381,470.380.36%3,117,923
Nov 12, 20251,459.981,478.361,459.211,465.151,465.150.42%3,299,210
Nov 11, 20251,462.001,462.181,447.001,458.991,458.99-0.23%2,669,156
Nov 10, 20251,435.001,463.691,434.981,462.301,462.302.02%4,945,154
Nov 7, 20251,435.111,439.781,431.111,433.331,433.33-0.13%1,886,139
Nov 6, 20251,430.001,441.451,429.991,435.131,435.131.06%3,834,782
Nov 5, 20251,425.891,430.991,420.011,420.081,420.08-0.62%3,447,527
Nov 4, 20251,435.101,435.781,423.781,429.001,429.00-0.42%2,656,572
Nov 3, 20251,431.001,448.001,420.101,435.001,435.000.35%3,454,766
Oct 31, 20251,422.001,435.981,420.111,430.011,430.010.23%3,569,377
Oct 30, 20251,421.811,436.631,421.811,426.741,426.74-0.36%4,745,610
Oct 29, 20251,440.021,446.551,430.041,431.901,431.90-0.91%3,393,711
Oct 28, 20251,442.001,451.201,441.101,445.001,445.000.32%2,712,433
Oct 27, 20251,440.001,452.491,435.991,440.411,440.41-0.66%3,710,239
Oct 24, 20251,467.951,478.881,449.341,450.001,450.00-1.22%3,822,583
Oct 23, 20251,455.001,468.801,447.201,467.981,467.980.64%2,932,235
Oct 22, 20251,462.081,465.731,456.001,458.701,458.70-0.24%1,819,492
Oct 21, 20251,459.001,469.941,455.501,462.261,462.260.30%2,544,267
Oct 20, 20251,455.001,469.501,454.881,457.931,457.930.20%2,594,988
Oct 17, 20251,483.101,488.001,454.031,455.001,455.00-2.01%3,808,589
Oct 16, 20251,461.921,484.951,458.881,484.911,484.911.57%4,573,015
Oct 15, 20251,450.981,463.001,445.081,462.001,462.000.76%4,278,540
Oct 14, 20251,429.991,464.001,429.991,451.021,451.022.24%6,667,233
Oct 13, 20251,415.701,422.851,415.121,419.201,419.20-0.76%4,606,880
Oct 10, 20251,437.601,439.941,427.501,430.001,430.00-0.47%3,600,144
Oct 9, 20251,436.001,439.381,420.001,436.781,436.78-0.50%5,491,812
Sep 30, 20251,460.001,460.761,440.001,443.991,443.99-1.15%3,936,362
Sep 29, 20251,439.381,469.991,435.001,460.861,460.861.80%5,368,403
Sep 26, 20251,441.181,447.111,428.011,435.001,435.00-0.28%4,512,071
Sep 25, 20251,442.831,445.211,436.001,439.001,439.00-0.21%3,386,973
Sep 24, 20251,434.071,456.781,434.071,442.001,442.00-0.37%3,074,350
Sep 23, 20251,450.501,457.501,440.001,447.421,447.42-0.41%3,866,300
Sep 22, 20251,465.091,467.971,450.011,453.351,453.35-1.00%3,494,708
Sep 19, 20251,467.991,475.501,457.011,467.971,467.97-3,263,662
Sep 18, 20251,492.001,497.801,463.501,467.961,467.96-1.68%4,972,125
Sep 17, 20251,499.991,510.281,490.011,493.001,493.00-0.47%3,033,054
Sep 16, 20251,515.101,520.991,496.211,499.981,499.98-1.00%3,271,789
Sep 15, 20251,515.871,517.481,501.501,515.101,515.10-0.06%2,582,703
Sep 12, 20251,526.001,538.021,510.531,516.001,516.00-0.49%3,372,209
Sep 11, 20251,522.011,526.021,508.501,523.501,523.500.10%3,723,896
Sep 10, 20251,506.661,529.951,496.001,522.011,522.011.13%4,966,331
Sep 9, 20251,505.001,509.951,493.421,505.001,505.000.25%3,574,277
Sep 8, 20251,483.001,506.441,477.501,501.231,501.231.23%5,138,298
Sep 5, 20251,471.001,486.971,464.001,483.001,483.000.70%3,738,848
Sep 4, 20251,472.001,479.301,460.471,472.661,472.66-0.53%4,774,676
Sep 3, 20251,491.001,503.501,466.001,480.551,480.55-0.72%4,504,503
Sep 2, 20251,478.661,509.001,478.001,491.301,491.301.03%5,668,837
Sep 1, 20251,482.201,488.001,465.701,476.101,476.10-0.26%4,512,338
Aug 29, 20251,453.001,482.581,452.001,480.001,480.002.34%6,225,648
Aug 28, 20251,447.971,456.101,438.771,446.101,446.10-0.13%3,928,177
Aug 27, 20251,481.881,484.931,448.001,448.001,448.00-2.27%5,600,609
Aug 26, 20251,490.321,494.231,480.011,481.611,481.61-0.59%3,960,213
Aug 25, 20251,470.011,496.001,466.001,490.331,490.331.80%6,532,455
Aug 22, 20251,448.881,464.001,444.771,463.951,463.951.08%4,497,058
Aug 21, 20251,453.451,454.991,443.651,448.251,448.25-0.12%3,089,057
Aug 20, 20251,438.001,452.801,430.021,450.001,450.000.83%4,580,466
Aug 19, 20251,433.501,446.661,432.001,438.001,438.000.67%4,637,186
Aug 18, 20251,426.991,436.641,423.101,428.501,428.500.45%4,737,798
Aug 15, 20251,426.011,428.661,420.221,422.081,422.08-0.34%4,758,165
Aug 14, 20251,420.941,447.511,420.941,426.991,426.990.49%4,812,930
Aug 13, 20251,425.001,433.681,420.001,420.051,420.05-1.18%6,552,754
Aug 12, 20251,449.001,465.071,436.001,437.041,437.04-0.55%4,201,923
Aug 11, 20251,423.501,451.991,423.001,445.001,445.001.69%4,715,907
Aug 8, 20251,423.051,426.501,418.001,420.971,420.97-0.10%1,865,528
Aug 7, 20251,423.881,427.701,420.061,422.351,422.35-0.11%2,800,134
Aug 6, 20251,429.001,429.001,419.301,423.881,423.88-0.27%2,369,928
Aug 5, 20251,421.001,429.941,417.111,427.741,427.740.62%2,534,227
Aug 4, 20251,415.001,419.801,414.001,419.001,419.000.14%1,868,795
Aug 1, 20251,421.871,425.961,414.001,417.001,417.00-0.33%2,963,559
Jul 31, 20251,443.001,444.871,418.001,421.671,421.67-1.92%5,179,751
Jul 30, 20251,444.001,457.161,437.001,449.441,449.440.73%3,186,771
Jul 29, 20251,439.601,448.791,435.011,439.001,439.000.02%2,630,408
Jul 28, 20251,453.001,454.991,436.301,438.661,438.66-1.12%3,858,632
Jul 25, 20251,491.401,491.401,453.001,455.001,455.00-2.45%4,191,126
Jul 24, 20251,476.001,499.001,475.001,491.501,491.501.08%3,880,364
Jul 23, 20251,469.001,495.001,468.951,475.501,475.500.72%4,504,484
Jul 22, 20251,444.001,466.601,440.681,464.981,464.981.52%4,211,898
Jul 21, 20251,436.991,446.801,435.001,443.001,443.000.42%2,620,331
Jul 18, 20251,420.001,437.811,416.381,437.001,437.001.46%4,182,341
Jul 17, 20251,413.981,423.011,412.881,416.351,416.350.38%2,310,554
Jul 16, 20251,410.011,417.491,409.951,411.031,411.03-2,128,605
Jul 15, 20251,420.981,422.931,408.321,411.001,411.00-0.89%3,540,578
Jul 14, 20251,430.001,434.981,421.601,423.601,423.60-0.24%2,778,094
Jul 11, 20251,423.161,458.001,423.161,427.001,427.000.04%5,724,335