Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China
· Delayed Price · Currency is CNY 160.71
+4.78 (3.07%)
At close: Mar 6, 2026
SHA:600809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.30 | 160.99 | 155.11 | 160.71 | 160.71 | 3.07% | 6,306,969 |
| Mar 5, 2026 | 157.15 | 157.34 | 155.50 | 155.93 | 155.93 | -0.04% | 3,112,528 |
| Mar 4, 2026 | 160.05 | 160.60 | 155.57 | 156.00 | 156.00 | -3.51% | 6,444,178 |
| Mar 3, 2026 | 158.20 | 165.00 | 156.88 | 161.68 | 161.68 | 1.99% | 7,701,116 |
| Mar 2, 2026 | 160.02 | 161.05 | 157.55 | 158.52 | 158.52 | -1.63% | 5,773,122 |
| Feb 27, 2026 | 161.87 | 161.90 | 161.02 | 161.15 | 161.15 | -0.14% | 3,456,940 |
| Feb 26, 2026 | 164.01 | 164.10 | 161.00 | 161.38 | 161.38 | -1.55% | 6,548,354 |
| Feb 25, 2026 | 163.58 | 165.50 | 163.36 | 163.92 | 163.92 | 0.21% | 4,263,338 |
| Feb 24, 2026 | 167.70 | 167.77 | 162.10 | 163.58 | 163.58 | -1.36% | 5,657,566 |
| Feb 13, 2026 | 166.31 | 168.20 | 164.97 | 165.84 | 165.84 | -0.28% | 6,202,610 |
| Feb 12, 2026 | 168.50 | 169.18 | 165.82 | 166.31 | 166.31 | -1.97% | 5,856,835 |
| Feb 11, 2026 | 170.31 | 171.78 | 168.78 | 169.66 | 169.66 | -0.36% | 5,581,880 |
| Feb 10, 2026 | 174.00 | 174.12 | 169.61 | 170.28 | 170.28 | -2.53% | 6,789,052 |
| Feb 9, 2026 | 173.97 | 175.77 | 173.00 | 174.70 | 174.70 | -0.23% | 6,355,396 |
| Feb 6, 2026 | 179.55 | 181.98 | 174.15 | 175.10 | 175.10 | -2.84% | 8,652,305 |
| Feb 5, 2026 | 180.05 | 183.97 | 178.61 | 180.21 | 180.21 | -0.20% | 9,669,024 |
| Feb 4, 2026 | 173.72 | 182.72 | 172.61 | 180.58 | 180.58 | 3.57% | 14,918,660 |
| Feb 3, 2026 | 171.50 | 177.00 | 171.50 | 174.35 | 174.35 | 0.49% | 7,635,608 |
| Feb 2, 2026 | 171.20 | 180.98 | 171.20 | 173.50 | 173.50 | 1.46% | 13,639,200 |
| Jan 30, 2026 | 176.91 | 176.91 | 170.33 | 171.01 | 171.01 | -3.61% | 15,579,542 |
| Jan 29, 2026 | 161.70 | 177.42 | 161.29 | 177.42 | 177.42 | 10.00% | 24,371,170 |
| Jan 28, 2026 | 160.90 | 162.60 | 160.15 | 161.29 | 161.29 | 0.02% | 7,776,847 |
| Jan 27, 2026 | 164.97 | 164.97 | 161.07 | 161.26 | 161.26 | -1.90% | 7,539,711 |
| Jan 26, 2026 | 164.70 | 165.89 | 160.69 | 164.38 | 164.38 | -0.23% | 11,273,030 |
| Jan 23, 2026 | 167.00 | 167.20 | 164.48 | 164.76 | 164.76 | -1.12% | 8,029,280 |
| Jan 22, 2026 | 166.98 | 168.37 | 166.00 | 166.63 | 166.63 | -0.22% | 6,262,348 |
| Jan 21, 2026 | 171.00 | 171.00 | 166.60 | 166.99 | 166.99 | -2.34% | 8,385,983 |
| Jan 20, 2026 | 169.40 | 172.19 | 169.00 | 170.99 | 170.99 | 0.96% | 6,559,403 |
| Jan 19, 2026 | 172.00 | 172.15 | 168.00 | 169.36 | 169.36 | -1.75% | 8,762,294 |
| Jan 16, 2026 | 174.28 | 174.50 | 171.58 | 172.37 | 172.37 | -1.10% | 6,086,600 |
| Jan 15, 2026 | 174.43 | 175.80 | 172.23 | 174.28 | 174.28 | -0.68% | 6,253,032 |
| Jan 14, 2026 | 176.84 | 178.53 | 174.10 | 175.48 | 175.48 | -0.85% | 7,717,100 |
| Jan 13, 2026 | 180.01 | 180.47 | 176.50 | 176.98 | 176.98 | -1.58% | 5,392,972 |
| Jan 12, 2026 | 176.62 | 181.23 | 176.10 | 179.83 | 179.83 | 1.86% | 7,225,253 |
| Jan 9, 2026 | 179.37 | 179.60 | 175.35 | 176.55 | 176.55 | 0.03% | 4,365,984 |
| Jan 8, 2026 | 176.77 | 177.47 | 175.02 | 176.50 | 176.50 | -0.56% | 4,801,856 |
| Jan 7, 2026 | 179.00 | 180.50 | 176.80 | 177.49 | 177.49 | -0.89% | 4,460,157 |
| Jan 6, 2026 | 177.50 | 179.22 | 175.30 | 179.09 | 179.09 | 1.19% | 5,194,302 |
| Jan 5, 2026 | 171.58 | 177.92 | 171.58 | 176.99 | 176.99 | 3.08% | 7,126,836 |
| Dec 31, 2025 | 172.58 | 173.86 | 171.16 | 171.70 | 171.70 | -0.78% | 3,645,542 |
| Dec 30, 2025 | 175.01 | 175.56 | 172.69 | 173.05 | 173.05 | -1.11% | 4,220,714 |
| Dec 29, 2025 | 176.82 | 177.16 | 174.40 | 175.00 | 175.00 | -1.52% | 5,076,665 |
| Dec 26, 2025 | 178.00 | 178.48 | 176.68 | 177.70 | 177.70 | -0.54% | 2,887,360 |
| Dec 25, 2025 | 175.95 | 179.00 | 175.95 | 178.67 | 178.67 | 1.75% | 4,320,687 |
| Dec 24, 2025 | 177.00 | 177.30 | 175.24 | 175.60 | 175.60 | -0.96% | 3,869,889 |
| Dec 23, 2025 | 178.15 | 178.51 | 176.60 | 177.30 | 177.30 | -0.48% | 2,595,939 |
| Dec 22, 2025 | 178.30 | 180.18 | 177.50 | 178.15 | 178.15 | -0.25% | 3,289,062 |
| Dec 19, 2025 | 177.15 | 179.10 | 176.37 | 178.60 | 178.60 | 0.84% | 3,414,429 |
| Dec 18, 2025 | 178.01 | 178.66 | 176.89 | 177.11 | 177.11 | -0.32% | 2,440,788 |
| Dec 17, 2025 | 177.78 | 178.99 | 175.53 | 177.67 | 177.67 | -0.06% | 3,909,080 |
| Dec 16, 2025 | 179.00 | 179.77 | 177.37 | 177.77 | 177.77 | -1.00% | 3,180,849 |
| Dec 15, 2025 | 182.00 | 183.26 | 179.00 | 179.56 | 179.56 | -0.30% | 5,736,540 |
| Dec 12, 2025 | 179.50 | 181.75 | 178.15 | 180.10 | 180.10 | 0.54% | 6,547,402 |
| Dec 11, 2025 | 179.50 | 180.55 | 177.20 | 179.13 | 179.13 | -0.38% | 3,438,378 |
| Dec 10, 2025 | 178.70 | 180.00 | 176.52 | 179.81 | 179.81 | 0.30% | 3,362,674 |
| Dec 9, 2025 | 180.74 | 180.88 | 177.60 | 179.28 | 179.28 | -0.48% | 4,594,301 |
| Dec 8, 2025 | 181.97 | 182.30 | 180.00 | 180.15 | 180.15 | -1.04% | 4,746,309 |
| Dec 5, 2025 | 181.00 | 182.12 | 179.48 | 182.05 | 182.05 | 0.48% | 4,098,141 |
| Dec 4, 2025 | 187.49 | 188.00 | 180.00 | 181.18 | 181.18 | -3.42% | 9,240,430 |
| Dec 3, 2025 | 192.41 | 192.59 | 186.69 | 187.60 | 187.60 | -2.37% | 5,566,963 |
| Dec 2, 2025 | 193.80 | 196.97 | 192.02 | 192.16 | 192.16 | -0.84% | 4,055,232 |
| Dec 1, 2025 | 193.52 | 195.30 | 192.37 | 193.78 | 193.78 | -0.27% | 3,361,910 |
| Nov 28, 2025 | 194.53 | 195.50 | 193.39 | 194.30 | 194.30 | -0.61% | 2,736,935 |
| Nov 27, 2025 | 193.33 | 197.00 | 191.70 | 195.50 | 195.50 | 1.14% | 4,591,255 |
| Nov 26, 2025 | 193.00 | 193.99 | 191.60 | 193.30 | 193.30 | 0.16% | 2,536,497 |
| Nov 25, 2025 | 193.50 | 193.51 | 189.42 | 192.99 | 192.99 | 0.31% | 3,645,235 |
| Nov 24, 2025 | 191.06 | 195.00 | 191.06 | 192.40 | 192.40 | -0.31% | 3,889,291 |
| Nov 21, 2025 | 194.00 | 196.49 | 189.31 | 193.00 | 193.00 | -0.21% | 6,037,102 |
| Nov 20, 2025 | 195.20 | 196.57 | 193.00 | 193.40 | 193.40 | -0.97% | 3,485,605 |
| Nov 19, 2025 | 196.49 | 197.46 | 194.20 | 195.29 | 195.29 | -0.82% | 2,927,036 |
| Nov 18, 2025 | 199.00 | 202.00 | 196.06 | 196.91 | 196.91 | -1.05% | 5,437,636 |
| Nov 17, 2025 | 196.60 | 203.58 | 194.39 | 198.99 | 198.99 | 1.23% | 7,049,297 |
| Nov 14, 2025 | 201.00 | 202.55 | 196.00 | 196.58 | 196.58 | -2.20% | 4,536,651 |
| Nov 13, 2025 | 197.88 | 202.88 | 197.00 | 201.00 | 201.00 | 1.25% | 5,292,505 |
| Nov 12, 2025 | 200.03 | 202.26 | 197.93 | 198.52 | 198.52 | -0.52% | 4,834,173 |
| Nov 11, 2025 | 197.50 | 200.99 | 195.57 | 199.56 | 199.56 | 0.29% | 6,816,520 |
| Nov 10, 2025 | 187.10 | 201.30 | 186.30 | 198.99 | 198.99 | 6.35% | 12,929,410 |
| Nov 7, 2025 | 187.98 | 189.46 | 186.80 | 187.10 | 187.10 | -0.47% | 3,070,554 |
| Nov 6, 2025 | 188.39 | 191.44 | 187.50 | 187.99 | 187.99 | -0.21% | 3,178,040 |
| Nov 5, 2025 | 187.58 | 191.16 | 186.02 | 188.38 | 188.38 | -0.28% | 3,890,834 |
| Nov 4, 2025 | 192.69 | 192.69 | 187.50 | 188.90 | 188.90 | -2.18% | 4,332,528 |
| Nov 3, 2025 | 189.88 | 193.88 | 189.30 | 193.10 | 193.10 | 1.36% | 6,114,776 |
| Oct 31, 2025 | 188.90 | 195.80 | 188.50 | 190.50 | 190.50 | 1.32% | 9,372,074 |
| Oct 30, 2025 | 185.00 | 191.57 | 185.00 | 188.01 | 188.01 | 0.77% | 6,822,213 |
| Oct 29, 2025 | 187.29 | 187.91 | 184.62 | 186.57 | 186.57 | -0.38% | 3,614,459 |
| Oct 28, 2025 | 184.86 | 190.99 | 184.80 | 187.29 | 187.29 | 1.32% | 7,202,569 |
| Oct 27, 2025 | 184.00 | 185.66 | 181.89 | 184.85 | 184.85 | 0.25% | 4,924,928 |
| Oct 24, 2025 | 189.42 | 190.58 | 184.00 | 184.38 | 184.38 | -2.70% | 6,815,455 |
| Oct 23, 2025 | 187.80 | 189.62 | 186.00 | 189.50 | 189.50 | 0.63% | 3,907,234 |
| Oct 22, 2025 | 189.88 | 192.76 | 188.05 | 188.31 | 188.31 | -0.74% | 3,669,382 |
| Oct 21, 2025 | 190.81 | 192.55 | 189.50 | 189.72 | 189.72 | -0.97% | 4,694,417 |
| Oct 20, 2025 | 195.91 | 197.20 | 190.80 | 191.57 | 191.57 | -2.21% | 5,140,344 |
| Oct 17, 2025 | 198.00 | 199.98 | 195.52 | 195.90 | 195.90 | -1.46% | 4,655,937 |
| Oct 16, 2025 | 192.05 | 199.83 | 192.05 | 198.80 | 198.80 | 2.87% | 6,240,728 |
| Oct 15, 2025 | 191.51 | 193.93 | 189.95 | 193.25 | 193.25 | 0.74% | 4,723,372 |
| Oct 14, 2025 | 187.50 | 192.93 | 186.69 | 191.83 | 191.83 | 2.59% | 6,918,591 |
| Oct 13, 2025 | 186.60 | 188.70 | 186.03 | 186.99 | 186.99 | -0.91% | 4,387,962 |
| Oct 10, 2025 | 189.67 | 191.00 | 187.53 | 188.70 | 188.70 | -0.89% | 5,190,629 |
| Oct 9, 2025 | 193.98 | 193.98 | 186.03 | 190.39 | 190.39 | -1.87% | 7,419,033 |
| Sep 30, 2025 | 194.01 | 195.50 | 192.33 | 194.01 | 194.01 | -0.28% | 5,320,299 |