Skip to main content
Kweichow Moutai Co., Ltd. (SHA:600519)
China flag China · Delayed Price · Currency is CNY
1,405.00
+1.80 (0.13%)
Apr 28, 2026, 3:00 PM CST

Kweichow Moutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,402.001,409.391,400.111,405.001,405.000.13%3,400,442
Apr 27, 20261,420.001,420.001,402.201,403.201,403.20-3.79%7,279,774
Apr 24, 20261,413.101,458.881,413.101,458.491,458.492.78%5,545,531
Apr 23, 20261,408.001,419.701,405.101,419.001,419.000.67%3,770,109
Apr 22, 20261,415.001,419.001,404.981,409.501,409.50-0.18%2,691,593
Apr 21, 20261,411.001,419.901,410.001,412.011,412.010.08%2,175,427
Apr 20, 20261,403.001,413.941,400.001,410.891,410.890.26%3,645,139
Apr 17, 20261,400.001,421.001,399.871,407.241,407.24-3.80%9,682,499
Apr 16, 20261,467.451,477.411,460.001,462.841,462.84-0.32%2,451,284
Apr 15, 20261,444.981,470.791,442.001,467.501,467.501.42%3,455,348
Apr 14, 20261,442.601,448.601,435.001,446.901,446.900.25%2,423,261
Apr 13, 20261,444.001,446.501,433.001,443.311,443.31-0.73%2,521,364
Apr 10, 20261,459.141,459.711,441.101,453.961,453.96-0.45%2,886,556
Apr 9, 20261,465.021,465.021,447.501,460.491,460.49-0.31%2,070,476
Apr 8, 20261,460.001,469.081,452.131,465.021,465.021.74%3,383,610
Apr 7, 20261,460.051,470.001,435.051,440.021,440.02-1.37%2,415,218
Apr 3, 20261,459.541,469.961,455.001,460.001,460.000.01%2,019,373
Apr 2, 20261,459.441,464.881,452.101,459.881,459.880.03%2,106,437
Apr 1, 20261,464.491,469.991,452.881,459.441,459.440.65%2,912,514
Mar 31, 20261,468.001,479.931,448.411,450.001,450.002.11%6,169,066
Mar 30, 20261,407.001,431.001,402.521,420.001,420.000.28%2,868,459
Mar 27, 20261,400.001,426.001,396.661,416.021,416.021.06%3,008,711
Mar 26, 20261,409.001,413.901,400.301,401.181,401.18-0.64%2,309,289
Mar 25, 20261,410.111,417.871,401.011,410.271,410.270.21%2,609,346
Mar 24, 20261,416.001,417.591,400.181,407.331,407.33-0.05%2,856,179
Mar 23, 20261,433.331,435.001,400.031,408.071,408.07-2.56%4,725,589
Mar 20, 20261,452.961,462.501,439.001,445.001,445.00-0.54%2,613,234
Mar 19, 20261,472.961,473.001,446.001,452.871,452.87-1.08%3,031,859
Mar 18, 20261,489.001,496.501,463.151,468.801,468.80-1.09%3,555,100
Mar 17, 20261,468.001,498.071,461.191,485.001,485.001.70%4,945,361
Mar 16, 20261,420.001,466.001,420.001,460.181,460.183.29%6,008,635
Mar 13, 20261,392.481,417.621,392.001,413.641,413.641.55%3,360,783
Mar 12, 20261,395.001,403.951,391.011,392.001,392.00-0.57%2,758,646
Mar 11, 20261,402.991,405.991,398.021,400.001,400.00-0.13%2,445,673
Mar 10, 20261,404.901,409.491,398.001,401.881,401.880.35%2,462,592
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