Shanghai Jinfeng Wine Company Limited (SHA:600616)
China
· Delayed Price · Currency is CNY 5.04
+0.06 (1.20%)
Apr 29, 2026, 3:00 PM CST
SHA:600616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.98 | 5.09 | 4.97 | 5.04 | 5.04 | 1.20% | 8,586,761 |
| Apr 28, 2026 | 4.95 | 5.01 | 4.92 | 4.98 | 4.98 | - | 7,908,301 |
| Apr 27, 2026 | 4.94 | 4.99 | 4.83 | 4.98 | 4.98 | 0.61% | 9,166,281 |
| Apr 24, 2026 | 4.93 | 4.98 | 4.89 | 4.95 | 4.95 | - | 7,495,240 |
| Apr 23, 2026 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | 0.20% | 7,874,349 |
| Apr 22, 2026 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | 5,041,140 |
| Apr 21, 2026 | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | -0.40% | 5,424,340 |
| Apr 20, 2026 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.60% | 6,029,630 |
| Apr 17, 2026 | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -1.38% | 5,825,600 |
| Apr 16, 2026 | 5.00 | 5.09 | 4.98 | 5.08 | 5.08 | 1.60% | 5,659,210 |
| Apr 15, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 5,315,510 |
| Apr 14, 2026 | 5.10 | 5.10 | 4.99 | 5.05 | 5.05 | - | 6,317,561 |
| Apr 13, 2026 | 5.06 | 5.08 | 5.01 | 5.05 | 5.05 | -0.59% | 6,260,900 |
| Apr 10, 2026 | 5.06 | 5.12 | 5.05 | 5.08 | 5.08 | 1.20% | 5,672,600 |
| Apr 9, 2026 | 5.12 | 5.18 | 5.02 | 5.02 | 5.02 | -2.14% | 6,787,400 |
| Apr 8, 2026 | 5.10 | 5.13 | 5.05 | 5.13 | 5.13 | 1.79% | 7,792,031 |
| Apr 7, 2026 | 4.90 | 5.04 | 4.89 | 5.04 | 5.04 | 2.86% | 6,310,480 |
| Apr 3, 2026 | 5.08 | 5.12 | 4.89 | 4.90 | 4.90 | -3.54% | 8,153,998 |
| Apr 2, 2026 | 5.15 | 5.17 | 5.06 | 5.08 | 5.08 | -1.55% | 5,378,200 |
| Apr 1, 2026 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | 1.98% | 8,020,803 |
| Mar 31, 2026 | 5.10 | 5.21 | 5.05 | 5.06 | 5.06 | -0.39% | 10,660,730 |
| Mar 30, 2026 | 4.97 | 5.09 | 4.91 | 5.08 | 5.08 | 1.40% | 8,031,730 |
| Mar 27, 2026 | 4.89 | 5.03 | 4.89 | 5.01 | 5.01 | 1.21% | 7,243,484 |
| Mar 26, 2026 | 4.99 | 5.08 | 4.93 | 4.95 | 4.95 | -1.00% | 7,176,020 |
| Mar 25, 2026 | 4.90 | 5.02 | 4.89 | 5.00 | 5.00 | 2.25% | 7,931,297 |
| Mar 24, 2026 | 4.77 | 4.89 | 4.70 | 4.89 | 4.89 | 4.49% | 11,827,430 |
| Mar 23, 2026 | 5.00 | 5.01 | 4.65 | 4.68 | 4.68 | -7.33% | 13,864,650 |
| Mar 20, 2026 | 5.23 | 5.26 | 5.05 | 5.05 | 5.05 | -3.26% | 10,490,910 |
| Mar 19, 2026 | 5.32 | 5.34 | 5.21 | 5.22 | 5.22 | -2.43% | 6,782,630 |
| Mar 18, 2026 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | -0.37% | 5,380,310 |
| Mar 17, 2026 | 5.44 | 5.48 | 5.37 | 5.37 | 5.37 | -1.29% | 6,753,800 |
| Mar 16, 2026 | 5.35 | 5.44 | 5.34 | 5.44 | 5.44 | 1.30% | 7,669,282 |
| Mar 13, 2026 | 5.35 | 5.44 | 5.33 | 5.37 | 5.37 | - | 6,678,857 |
| Mar 12, 2026 | 5.37 | 5.42 | 5.35 | 5.37 | 5.37 | - | 5,676,751 |
| Mar 11, 2026 | 5.40 | 5.42 | 5.35 | 5.37 | 5.37 | -0.92% | 5,504,334 |
| Mar 10, 2026 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | 1.88% | 6,847,033 |
| Mar 9, 2026 | 5.34 | 5.38 | 5.30 | 5.32 | 5.32 | -1.12% | 7,540,894 |
| Mar 6, 2026 | 5.23 | 5.39 | 5.22 | 5.38 | 5.38 | 2.48% | 11,123,410 |
| Mar 5, 2026 | 5.23 | 5.30 | 5.23 | 5.25 | 5.25 | 1.16% | 7,352,487 |
| Mar 4, 2026 | 5.24 | 5.25 | 5.16 | 5.19 | 5.19 | -1.52% | 10,615,970 |
| Mar 3, 2026 | 5.34 | 5.40 | 5.26 | 5.27 | 5.27 | -1.86% | 11,961,720 |
| Mar 2, 2026 | 5.40 | 5.45 | 5.31 | 5.37 | 5.37 | -1.47% | 11,027,273 |
| Feb 27, 2026 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | - | 7,471,332 |
| Feb 26, 2026 | 5.52 | 5.53 | 5.42 | 5.45 | 5.45 | -1.09% | 9,958,050 |
| Feb 25, 2026 | 5.46 | 5.55 | 5.46 | 5.51 | 5.51 | 0.73% | 10,623,980 |
| Feb 24, 2026 | 5.45 | 5.51 | 5.45 | 5.47 | 5.47 | 0.55% | 7,753,120 |
| Feb 13, 2026 | 5.49 | 5.55 | 5.43 | 5.44 | 5.44 | -0.73% | 7,758,323 |
| Feb 12, 2026 | 5.60 | 5.63 | 5.47 | 5.48 | 5.48 | -2.14% | 13,652,620 |
| Feb 11, 2026 | 5.65 | 5.66 | 5.59 | 5.60 | 5.60 | -1.06% | 8,921,336 |
| Feb 10, 2026 | 5.66 | 5.70 | 5.59 | 5.66 | 5.66 | -0.35% | 11,586,530 |
| Feb 9, 2026 | 5.66 | 5.70 | 5.61 | 5.68 | 5.68 | 0.71% | 13,669,500 |
| Feb 6, 2026 | 5.73 | 5.77 | 5.62 | 5.64 | 5.64 | -2.08% | 14,740,480 |
| Feb 5, 2026 | 5.73 | 5.80 | 5.70 | 5.76 | 5.76 | 0.52% | 18,336,890 |
| Feb 4, 2026 | 5.59 | 5.78 | 5.56 | 5.73 | 5.73 | 2.14% | 23,175,280 |
| Feb 3, 2026 | 5.58 | 5.71 | 5.57 | 5.61 | 5.61 | 0.36% | 18,268,610 |
| Feb 2, 2026 | 5.59 | 5.77 | 5.55 | 5.59 | 5.59 | -0.89% | 23,496,800 |
| Jan 30, 2026 | 5.80 | 5.82 | 5.58 | 5.64 | 5.64 | -5.21% | 40,314,020 |
| Jan 29, 2026 | 5.57 | 6.00 | 5.56 | 5.95 | 5.95 | 6.82% | 51,730,300 |
| Jan 28, 2026 | 5.63 | 5.64 | 5.57 | 5.57 | 5.57 | -1.07% | 9,077,401 |
| Jan 27, 2026 | 5.65 | 5.66 | 5.51 | 5.63 | 5.63 | -0.88% | 8,181,530 |
| Jan 26, 2026 | 5.68 | 5.72 | 5.60 | 5.68 | 5.68 | 0.18% | 10,554,030 |
| Jan 23, 2026 | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.18% | 7,943,560 |
| Jan 22, 2026 | 5.61 | 5.69 | 5.58 | 5.68 | 5.68 | 1.25% | 11,445,730 |
| Jan 21, 2026 | 5.64 | 5.64 | 5.53 | 5.61 | 5.61 | -0.18% | 10,395,150 |
| Jan 20, 2026 | 5.58 | 5.66 | 5.56 | 5.62 | 5.62 | 0.90% | 14,205,380 |
| Jan 19, 2026 | 5.45 | 5.61 | 5.45 | 5.57 | 5.57 | 1.83% | 11,856,971 |
| Jan 16, 2026 | 5.54 | 5.57 | 5.46 | 5.47 | 5.47 | -1.26% | 9,633,956 |
| Jan 15, 2026 | 5.46 | 5.54 | 5.44 | 5.54 | 5.54 | 1.09% | 13,475,400 |
| Jan 14, 2026 | 5.47 | 5.54 | 5.41 | 5.48 | 5.48 | 0.55% | 13,372,800 |
| Jan 13, 2026 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | -0.73% | 13,790,410 |
| Jan 12, 2026 | 5.42 | 5.49 | 5.41 | 5.49 | 5.49 | 1.48% | 15,102,426 |
| Jan 9, 2026 | 5.40 | 5.43 | 5.36 | 5.41 | 5.41 | 0.37% | 10,629,220 |
| Jan 8, 2026 | 5.38 | 5.42 | 5.35 | 5.39 | 5.39 | - | 12,261,980 |
| Jan 7, 2026 | 5.41 | 5.43 | 5.36 | 5.39 | 5.39 | -0.37% | 8,988,810 |
| Jan 6, 2026 | 5.36 | 5.42 | 5.35 | 5.41 | 5.41 | 0.56% | 12,374,300 |
| Jan 5, 2026 | 5.35 | 5.38 | 5.32 | 5.38 | 5.38 | 0.37% | 12,546,560 |
| Dec 31, 2025 | 5.37 | 5.39 | 5.30 | 5.36 | 5.36 | -0.37% | 9,141,902 |
| Dec 30, 2025 | 5.36 | 5.44 | 5.35 | 5.38 | 5.38 | 0.37% | 7,657,650 |
| Dec 29, 2025 | 5.40 | 5.43 | 5.34 | 5.36 | 5.36 | -1.11% | 9,364,380 |
| Dec 26, 2025 | 5.37 | 5.44 | 5.36 | 5.42 | 5.42 | 0.56% | 7,712,766 |
| Dec 25, 2025 | 5.34 | 5.46 | 5.33 | 5.39 | 5.39 | 0.75% | 8,926,218 |
| Dec 24, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.35 | -0.19% | 12,140,600 |
| Dec 23, 2025 | 5.49 | 5.49 | 5.34 | 5.36 | 5.36 | -2.19% | 8,617,319 |
| Dec 22, 2025 | 5.44 | 5.49 | 5.42 | 5.48 | 5.48 | 0.37% | 9,536,532 |
| Dec 19, 2025 | 5.33 | 5.48 | 5.30 | 5.46 | 5.46 | 2.44% | 12,936,920 |
| Dec 18, 2025 | 5.23 | 5.36 | 5.23 | 5.33 | 5.33 | 1.33% | 10,031,550 |
| Dec 17, 2025 | 5.25 | 5.28 | 5.17 | 5.26 | 5.26 | -0.19% | 10,094,510 |
| Dec 16, 2025 | 5.29 | 5.38 | 5.25 | 5.27 | 5.27 | -0.38% | 8,800,508 |
| Dec 15, 2025 | 5.24 | 5.35 | 5.23 | 5.29 | 5.29 | 0.38% | 9,923,656 |
| Dec 12, 2025 | 5.32 | 5.37 | 5.24 | 5.27 | 5.27 | -0.57% | 10,584,417 |
| Dec 11, 2025 | 5.44 | 5.45 | 5.29 | 5.30 | 5.30 | -2.93% | 14,194,316 |
| Dec 10, 2025 | 5.45 | 5.53 | 5.41 | 5.46 | 5.46 | - | 13,668,640 |
| Dec 9, 2025 | 5.53 | 5.53 | 5.42 | 5.46 | 5.46 | -1.27% | 10,549,340 |
| Dec 8, 2025 | 5.60 | 5.62 | 5.51 | 5.53 | 5.53 | -1.25% | 11,974,260 |
| Dec 5, 2025 | 5.51 | 5.60 | 5.46 | 5.60 | 5.60 | 1.82% | 8,914,515 |
| Dec 4, 2025 | 5.65 | 5.66 | 5.48 | 5.50 | 5.50 | -2.83% | 11,218,290 |
| Dec 3, 2025 | 5.66 | 5.69 | 5.59 | 5.66 | 5.66 | -0.35% | 7,802,887 |
| Dec 2, 2025 | 5.68 | 5.69 | 5.60 | 5.68 | 5.68 | - | 7,200,112 |
| Dec 1, 2025 | 5.64 | 5.72 | 5.63 | 5.68 | 5.68 | 0.53% | 8,828,987 |
| Nov 28, 2025 | 5.59 | 5.66 | 5.54 | 5.65 | 5.65 | 1.07% | 7,902,552 |