Skip to main content
Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (SHA:600809)
China flag China · Delayed Price · Currency is CNY
143.42
+4.70 (3.39%)
Apr 29, 2026, 11:30 AM CST

SHA:600809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026138.02141.94138.00141.26-1.83%1,976,777
Apr 28, 2026138.31139.31137.30138.72138.720.30%4,800,756
Apr 27, 2026140.08140.68138.08138.31138.31-2.56%6,464,051
Apr 24, 2026141.06143.77139.80141.95141.95-0.30%7,844,866
Apr 23, 2026140.50145.52140.50142.38142.384.00%14,873,275
Apr 22, 2026136.00137.20135.02136.91136.910.04%6,912,282
Apr 21, 2026138.79140.30136.50136.86136.86-1.45%5,321,681
Apr 20, 2026139.00140.51137.81138.87138.87-0.45%5,132,301
Apr 17, 2026139.20139.88138.60139.50139.50-1.18%4,113,902
Apr 16, 2026138.60142.26138.21141.16141.161.52%6,206,140
Apr 15, 2026138.28140.20137.70139.05139.05-0.01%5,186,537
Apr 14, 2026135.80139.38135.26139.06139.062.44%8,657,845
Apr 13, 2026138.01138.20135.00135.75135.75-2.25%7,738,747
Apr 10, 2026139.37140.11138.17138.88138.88-0.31%7,341,582
Apr 9, 2026143.10143.10138.48139.31139.31-3.22%7,777,642
Apr 8, 2026142.39144.13142.00143.94143.941.86%4,391,943
Apr 7, 2026141.20142.86140.19141.31141.31-0.28%2,721,679
Apr 3, 2026144.00144.48140.67141.70141.70-1.64%4,154,965
Apr 2, 2026143.60145.36142.88144.06144.06-0.22%4,109,182
Apr 1, 2026143.60145.89142.06144.38144.380.92%6,972,614
Mar 31, 2026149.64150.00142.88143.06143.06-2.47%6,797,882
Mar 30, 2026146.97148.35145.12146.68146.68-1.20%4,710,272
Mar 27, 2026146.90148.99146.55148.46148.460.45%3,705,383
Mar 26, 2026149.00149.47147.06147.80147.80-0.94%5,730,002
Mar 25, 2026148.80149.21147.90149.21149.210.51%3,690,656
Mar 24, 2026149.85150.37147.23148.45148.45-0.32%4,074,985
Mar 23, 2026151.84151.84148.39148.92148.92-3.21%5,784,940
Mar 20, 2026156.00156.70153.86153.86153.86-1.46%5,278,314
Mar 19, 2026156.12157.60155.90156.14156.14-1.30%4,187,106
Mar 18, 2026160.80161.80157.63158.19158.19-1.60%3,468,015
Mar 17, 2026160.01162.73159.00160.77160.77-5,033,600
Mar 16, 2026158.86162.00158.76160.77160.770.94%5,506,113
Mar 13, 2026157.30160.80156.88159.27159.270.96%4,722,140
Mar 12, 2026156.56158.50156.12157.75157.750.54%4,265,028
Mar 11, 2026157.70157.90156.12156.90156.90-0.50%4,219,425
Mar 10, 2026158.92160.00157.40157.69157.69-0.92%4,189,578
Mar 9, 2026158.77162.28157.60159.16159.16-0.96%5,080,134
Mar 6, 2026155.30160.99155.11160.71160.713.07%6,306,969
Mar 5, 2026157.15157.34155.50155.93155.93-0.04%3,112,528
Mar 4, 2026160.05160.60155.57156.00156.00-3.51%6,444,178
Mar 3, 2026158.20165.00156.88161.68161.681.99%7,701,116
Mar 2, 2026160.02161.05157.55158.52158.52-1.63%5,773,122
Feb 27, 2026161.87161.90161.02161.15161.15-0.14%3,456,940
Feb 26, 2026164.01164.10161.00161.38161.38-1.55%6,548,354
Feb 25, 2026163.58165.50163.36163.92163.920.21%4,263,338
Feb 24, 2026167.70167.77162.10163.58163.58-1.36%5,657,566
Feb 13, 2026166.31168.20164.97165.84165.84-0.28%6,202,610
Feb 12, 2026168.50169.18165.82166.31166.31-1.97%5,856,835
Feb 11, 2026170.31171.78168.78169.66169.66-0.36%5,581,880
Feb 10, 2026174.00174.12169.61170.28170.28-2.53%6,789,052
Feb 9, 2026173.97175.77173.00174.70174.70-0.23%6,355,396
Feb 6, 2026179.55181.98174.15175.10175.10-2.84%8,652,305
Feb 5, 2026180.05183.97178.61180.21180.21-0.20%9,669,024
Feb 4, 2026173.72182.72172.61180.58180.583.57%14,918,660
Feb 3, 2026171.50177.00171.50174.35174.350.49%7,635,608
Feb 2, 2026171.20180.98171.20173.50173.501.46%13,639,200
Jan 30, 2026176.91176.91170.33171.01171.01-3.61%15,579,542
Jan 29, 2026161.70177.42161.29177.42177.4210.00%24,371,170
Jan 28, 2026160.90162.60160.15161.29161.290.02%7,776,847
Jan 27, 2026164.97164.97161.07161.26161.26-1.90%7,539,711
Jan 26, 2026164.70165.89160.69164.38164.38-0.23%11,273,030
Jan 23, 2026167.00167.20164.48164.76164.76-1.12%8,029,280
Jan 22, 2026166.98168.37166.00166.63166.63-0.22%6,262,348
Jan 21, 2026171.00171.00166.60166.99166.99-2.34%8,385,983
Jan 20, 2026169.40172.19169.00170.99170.990.96%6,559,403
Jan 19, 2026172.00172.15168.00169.36169.36-1.75%8,762,294
Jan 16, 2026174.28174.50171.58172.37172.37-1.10%6,086,600
Jan 15, 2026174.43175.80172.23174.28174.28-0.68%6,253,032
Jan 14, 2026176.84178.53174.10175.48175.48-0.85%7,717,100
Jan 13, 2026180.01180.47176.50176.98176.98-1.58%5,392,972
Jan 12, 2026176.62181.23176.10179.83179.831.86%7,225,253
Jan 9, 2026179.37179.60175.35176.55176.550.03%4,365,984
Jan 8, 2026176.77177.47175.02176.50176.50-0.56%4,801,856
Jan 7, 2026179.00180.50176.80177.49177.49-0.89%4,460,157
Jan 6, 2026177.50179.22175.30179.09179.091.19%5,194,302
Jan 5, 2026171.58177.92171.58176.99176.993.08%7,126,836
Dec 31, 2025172.58173.86171.16171.70171.70-0.78%3,645,542
Dec 30, 2025175.01175.56172.69173.05173.05-1.11%4,220,714
Dec 29, 2025176.82177.16174.40175.00175.00-1.52%5,076,665
Dec 26, 2025178.00178.48176.68177.70177.70-0.54%2,887,360
Dec 25, 2025175.95179.00175.95178.67178.671.75%4,320,687
Dec 24, 2025177.00177.30175.24175.60175.60-0.96%3,869,889
Dec 23, 2025178.15178.51176.60177.30177.30-0.48%2,595,939
Dec 22, 2025178.30180.18177.50178.15178.15-0.25%3,289,062
Dec 19, 2025177.15179.10176.37178.60178.600.84%3,414,429
Dec 18, 2025178.01178.66176.89177.11177.11-0.32%2,440,788
Dec 17, 2025177.78178.99175.53177.67177.67-0.06%3,909,080
Dec 16, 2025179.00179.77177.37177.77177.77-1.00%3,180,849
Dec 15, 2025182.00183.26179.00179.56179.56-0.30%5,736,540
Dec 12, 2025179.50181.75178.15180.10180.100.54%6,547,402
Dec 11, 2025179.50180.55177.20179.13179.13-0.38%3,438,378
Dec 10, 2025178.70180.00176.52179.81179.810.30%3,362,674
Dec 9, 2025180.74180.88177.60179.28179.28-0.48%4,594,301
Dec 8, 2025181.97182.30180.00180.15180.15-1.04%4,746,309
Dec 5, 2025181.00182.12179.48182.05182.050.48%4,098,141
Dec 4, 2025187.49188.00180.00181.18181.18-3.42%9,240,430
Dec 3, 2025192.41192.59186.69187.60187.60-2.37%5,566,963
Dec 2, 2025193.80196.97192.02192.16192.16-0.84%4,055,232
Dec 1, 2025193.52195.30192.37193.78193.78-0.27%3,361,910
Nov 28, 2025194.53195.50193.39194.30194.30-0.61%2,736,935