Skip to main content
Kweichow Moutai Co., Ltd. (SHA:600519)
China flag China · Delayed Price · Currency is CNY
1,397.00
-5.00 (-0.36%)
At close: Mar 9, 2026

Kweichow Moutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,390.001,404.901,383.201,397.001,397.00-0.36%3,744,162
Mar 6, 20261,395.001,407.501,388.001,402.001,402.000.21%2,915,415
Mar 5, 20261,406.001,412.961,395.001,399.041,399.04-0.15%3,050,524
Mar 4, 20261,415.001,423.001,392.091,401.181,401.18-1.75%4,801,443
Mar 3, 20261,440.101,452.871,422.131,426.191,426.19-0.97%4,589,086
Mar 2, 20261,450.001,457.001,436.661,440.111,440.11-1.02%3,545,386
Feb 27, 20261,466.991,476.211,455.021,455.021,455.02-0.76%3,216,016
Feb 26, 20261,486.601,489.491,464.671,466.211,466.21-1.71%3,295,801
Feb 25, 20261,470.001,509.661,467.881,491.661,491.661.69%3,688,067
Feb 24, 20261,521.001,524.401,463.601,466.801,466.80-1.25%4,191,253
Feb 13, 20261,486.601,507.801,470.581,485.301,485.30-0.09%4,167,901
Feb 12, 20261,500.201,502.821,473.361,486.601,486.60-1.18%4,624,582
Feb 11, 20261,504.801,514.001,496.001,504.331,504.33-0.03%3,092,846
Feb 10, 20261,524.971,524.971,496.501,504.801,504.80-1.32%3,957,596
Feb 9, 20261,518.001,542.881,513.491,524.961,524.960.66%5,116,846
Feb 6, 20261,555.001,568.001,505.881,515.011,515.01-2.57%7,896,538
Feb 5, 20261,520.001,565.001,515.001,555.001,555.001.97%9,162,274
Feb 4, 20261,485.001,533.271,474.001,525.001,525.003.40%10,912,290
Feb 3, 20261,445.001,476.811,443.031,474.921,474.923.36%8,632,066
Feb 2, 20261,425.001,458.581,411.621,427.001,427.001.86%8,572,427
Jan 30, 20261,435.001,435.001,401.001,401.001,401.00-2.55%9,447,974
Jan 29, 20261,335.001,445.001,329.061,437.721,437.728.61%18,953,440
Jan 28, 20261,343.041,346.711,322.011,323.691,323.69-1.44%7,621,801
Jan 27, 20261,344.981,353.701,338.001,343.011,343.010.08%4,841,596
Jan 26, 20261,340.511,355.001,325.121,342.001,342.000.37%8,016,606
Jan 23, 20261,340.101,348.001,332.471,337.001,337.00-0.23%6,194,890
Jan 22, 20261,352.011,361.761,337.481,340.061,340.06-0.81%5,901,089
Jan 21, 20261,373.561,374.401,350.001,351.061,351.06-1.64%6,451,625
Jan 20, 20261,379.501,381.581,372.051,373.551,373.55-0.18%3,648,443
Jan 19, 20261,381.901,387.491,375.001,376.001,376.00-0.43%4,228,640
Jan 16, 20261,395.001,397.501,380.001,382.001,382.00-0.50%5,512,068
Jan 15, 20261,396.021,402.831,388.581,388.891,388.89-0.65%4,090,714
Jan 14, 20261,411.001,422.251,396.181,398.011,398.01-0.92%5,175,797
Jan 13, 20261,426.791,429.521,408.991,411.001,411.00-0.86%3,916,866
Jan 12, 20261,419.101,431.001,417.101,423.231,423.230.29%3,608,266
Jan 9, 20261,417.001,428.601,416.011,419.101,419.100.48%2,984,774
Jan 8, 20261,423.331,423.361,408.141,412.301,412.30-0.78%2,913,454
Jan 7, 20261,432.881,435.001,420.201,423.361,423.36-0.33%2,968,380
Jan 6, 20261,432.551,436.971,416.531,428.011,428.010.14%3,958,618
Jan 5, 20261,385.001,431.881,385.001,426.001,426.003.54%7,094,942
Dec 31, 20251,390.001,394.001,377.171,377.181,377.18-0.90%3,476,563
Dec 30, 20251,401.001,401.901,386.001,389.721,389.72-0.88%3,379,194
Dec 29, 20251,414.131,414.131,401.001,402.001,402.00-0.86%2,630,810
Dec 26, 20251,414.171,419.141,410.001,414.131,414.13-1,780,299
Dec 25, 20251,405.001,419.481,401.381,414.171,414.170.95%2,338,621
Dec 24, 20251,404.991,406.361,400.001,400.901,400.90-0.49%2,518,669
Dec 23, 20251,408.261,412.931,397.191,407.861,407.86-0.03%2,450,681
Dec 22, 20251,410.001,414.141,406.581,408.261,408.26-0.12%2,042,565
Dec 19, 20251,410.001,412.451,401.011,410.001,410.00-1.47%2,650,868
Dec 18, 20251,433.501,438.881,426.111,431.001,407.04-0.15%1,782,995
Dec 17, 20251,425.001,439.941,417.681,433.101,409.110.78%3,138,249
Dec 16, 20251,426.201,428.781,415.001,422.001,398.19-0.28%2,396,367
Dec 15, 20251,439.591,439.991,425.571,426.001,402.130.38%3,335,879
Dec 12, 20251,418.001,425.001,413.571,420.651,396.870.61%3,715,919
Dec 11, 20251,406.661,411.991,401.551,411.991,388.350.66%2,238,501
Dec 10, 20251,400.001,402.801,383.181,402.801,379.320.13%3,313,347
Dec 9, 20251,418.231,421.001,400.051,401.011,377.56-1.21%4,263,443
Dec 8, 20251,429.201,436.671,418.001,418.221,394.48-0.82%3,360,280
Dec 5, 20251,423.981,433.091,419.501,430.011,406.070.42%2,540,166
Dec 4, 20251,429.101,432.501,418.381,423.981,400.14-0.36%2,907,539
Dec 3, 20251,435.811,435.971,428.001,429.101,405.17-0.48%2,357,279
Dec 2, 20251,448.001,451.921,435.021,436.031,411.99-0.83%2,504,726
Dec 1, 20251,451.001,462.271,442.001,448.001,423.76-0.17%2,733,342
Nov 28, 20251,446.501,455.501,443.001,450.501,426.220.22%2,321,121
Nov 27, 20251,449.501,450.001,439.041,447.301,423.07-0.13%2,228,689
Nov 26, 20251,448.881,453.491,443.581,449.151,424.890.31%2,030,616
Nov 25, 20251,458.001,458.001,444.501,444.651,420.46-0.51%2,844,069
Nov 24, 20251,467.001,471.001,451.131,452.001,427.69-1.00%3,360,744
Nov 21, 20251,470.501,480.001,456.001,466.601,442.05-0.03%4,260,720
Nov 20, 20251,472.001,479.901,465.031,467.111,442.55-0.27%2,400,232
Nov 19, 20251,474.001,479.531,470.001,471.011,446.38-0.34%2,204,537
Nov 18, 20251,470.701,486.071,469.001,476.001,451.290.34%3,420,478
Nov 17, 20251,454.001,473.001,445.791,471.001,446.370.99%3,446,221
Nov 14, 20251,470.001,478.951,456.301,456.601,432.21-0.94%2,747,306
Nov 13, 20251,462.121,473.581,458.001,470.381,445.760.36%3,117,923
Nov 12, 20251,459.981,478.361,459.211,465.151,440.620.42%3,299,210
Nov 11, 20251,462.001,462.181,447.001,458.991,434.56-0.23%2,669,156
Nov 10, 20251,435.001,463.691,434.981,462.301,437.822.02%4,945,154
Nov 7, 20251,435.111,439.781,431.111,433.331,409.33-0.13%1,886,139
Nov 6, 20251,430.001,441.451,429.991,435.131,411.101.06%3,834,782
Nov 5, 20251,425.891,430.991,420.011,420.081,396.31-0.62%3,447,527
Nov 4, 20251,435.101,435.781,423.781,429.001,405.08-0.42%2,656,572
Nov 3, 20251,431.001,448.001,420.101,435.001,410.980.35%3,454,766
Oct 31, 20251,422.001,435.981,420.111,430.011,406.070.23%3,569,377
Oct 30, 20251,421.811,436.631,421.811,426.741,402.85-0.36%4,745,610
Oct 29, 20251,440.021,446.551,430.041,431.901,407.93-0.91%3,393,711
Oct 28, 20251,442.001,451.201,441.101,445.001,420.810.32%2,712,433
Oct 27, 20251,440.001,452.491,435.991,440.411,416.30-0.66%3,710,239
Oct 24, 20251,467.951,478.881,449.341,450.001,425.72-1.22%3,822,583
Oct 23, 20251,455.001,468.801,447.201,467.981,443.400.64%2,932,235
Oct 22, 20251,462.081,465.731,456.001,458.701,434.28-0.24%1,819,492
Oct 21, 20251,459.001,469.941,455.501,462.261,437.780.30%2,544,267
Oct 20, 20251,455.001,469.501,454.881,457.931,433.520.20%2,594,988
Oct 17, 20251,483.101,488.001,454.031,455.001,430.64-2.01%3,808,589
Oct 16, 20251,461.921,484.951,458.881,484.911,460.051.57%4,573,015
Oct 15, 20251,450.981,463.001,445.081,462.001,437.520.76%4,278,540
Oct 14, 20251,429.991,464.001,429.991,451.021,426.732.24%6,667,233
Oct 13, 20251,415.701,422.851,415.121,419.201,395.44-0.76%4,606,880
Oct 10, 20251,437.601,439.941,427.501,430.001,406.06-0.47%3,600,144
Oct 9, 20251,436.001,439.381,420.001,436.781,412.73-0.50%5,491,812