Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China
· Delayed Price · Currency is CNY 2.850
0.00 (0.00%)
At close: Mar 10, 2026
Xiwang Foodstuffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.84 | 2.88 | 2.83 | 2.85 | 2.85 | - | 31,318,396 |
| Mar 9, 2026 | 2.80 | 2.95 | 2.78 | 2.85 | 2.85 | 1.06% | 60,701,591 |
| Mar 6, 2026 | 2.74 | 2.83 | 2.72 | 2.82 | 2.82 | 2.92% | 30,843,310 |
| Mar 5, 2026 | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | 0.74% | 24,898,360 |
| Mar 4, 2026 | 2.71 | 2.75 | 2.65 | 2.72 | 2.72 | -0.73% | 32,203,400 |
| Mar 3, 2026 | 2.81 | 2.84 | 2.73 | 2.74 | 2.74 | -2.14% | 46,948,390 |
| Mar 2, 2026 | 2.88 | 2.89 | 2.79 | 2.80 | 2.80 | -4.11% | 52,574,833 |
| Feb 27, 2026 | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | 0.69% | 23,590,520 |
| Feb 26, 2026 | 2.94 | 2.96 | 2.89 | 2.90 | 2.90 | -1.36% | 30,321,010 |
| Feb 25, 2026 | 2.92 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 36,036,296 |
| Feb 24, 2026 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 2.11% | 31,988,350 |
| Feb 13, 2026 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | - | 26,359,240 |
| Feb 12, 2026 | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -2.73% | 39,872,670 |
| Feb 11, 2026 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 28,368,800 |
| Feb 10, 2026 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | - | 26,367,730 |
| Feb 9, 2026 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | 1.02% | 31,324,030 |
| Feb 6, 2026 | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | - | 40,043,380 |
| Feb 5, 2026 | 2.90 | 3.04 | 2.89 | 2.93 | 2.93 | 0.69% | 58,054,020 |
| Feb 4, 2026 | 2.86 | 2.92 | 2.84 | 2.91 | 2.91 | 1.75% | 45,428,010 |
| Feb 3, 2026 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | 0.35% | 66,227,820 |
| Feb 2, 2026 | 2.86 | 2.94 | 2.85 | 2.85 | 2.85 | -10.09% | 85,626,810 |
| Jan 30, 2026 | 3.19 | 3.26 | 3.16 | 3.17 | 3.17 | -1.25% | 58,167,260 |
| Jan 29, 2026 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 41,285,500 |
| Jan 28, 2026 | 3.17 | 3.21 | 3.16 | 3.18 | 3.18 | - | 36,934,025 |
| Jan 27, 2026 | 3.24 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 47,021,650 |
| Jan 26, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -2.11% | 48,195,140 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | 0.30% | 39,753,120 |
| Jan 22, 2026 | 3.25 | 3.30 | 3.22 | 3.30 | 3.30 | 1.85% | 44,720,590 |
| Jan 21, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | -0.31% | 36,487,670 |
| Jan 20, 2026 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 40,956,130 |
| Jan 19, 2026 | 3.18 | 3.26 | 3.17 | 3.26 | 3.26 | 2.84% | 50,269,590 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 62,072,050 |
| Jan 15, 2026 | 3.31 | 3.35 | 3.22 | 3.24 | 3.24 | -2.70% | 64,850,470 |
| Jan 14, 2026 | 3.37 | 3.41 | 3.27 | 3.33 | 3.33 | -1.48% | 84,169,120 |
| Jan 13, 2026 | 3.42 | 3.48 | 3.36 | 3.38 | 3.38 | -1.17% | 83,777,920 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | 2.70% | 75,735,090 |
| Jan 9, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | 0.30% | 58,172,118 |
| Jan 8, 2026 | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | 0.91% | 56,219,312 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.24 | 3.29 | 3.29 | -1.50% | 62,357,680 |
| Jan 6, 2026 | 3.29 | 3.35 | 3.27 | 3.34 | 3.34 | 1.52% | 66,461,003 |
| Jan 5, 2026 | 3.31 | 3.33 | 3.26 | 3.29 | 3.29 | -0.60% | 52,945,908 |
| Dec 31, 2025 | 3.34 | 3.35 | 3.27 | 3.31 | 3.31 | -0.30% | 47,711,116 |
| Dec 30, 2025 | 3.36 | 3.38 | 3.27 | 3.32 | 3.32 | -1.78% | 56,741,200 |
| Dec 29, 2025 | 3.50 | 3.52 | 3.34 | 3.38 | 3.38 | -3.98% | 79,891,900 |
| Dec 26, 2025 | 3.54 | 3.61 | 3.51 | 3.52 | 3.52 | 0.28% | 78,034,210 |
| Dec 25, 2025 | 3.56 | 3.64 | 3.50 | 3.51 | 3.51 | -0.28% | 72,271,450 |
| Dec 24, 2025 | 3.61 | 3.62 | 3.51 | 3.52 | 3.52 | -1.95% | 68,642,280 |
| Dec 23, 2025 | 3.68 | 3.71 | 3.56 | 3.59 | 3.59 | -2.18% | 115,824,300 |
| Dec 22, 2025 | 3.60 | 3.76 | 3.51 | 3.67 | 3.67 | 1.38% | 186,192,000 |
| Dec 19, 2025 | 3.28 | 3.62 | 3.25 | 3.62 | 3.62 | 10.03% | 102,620,000 |
| Dec 18, 2025 | 3.19 | 3.34 | 3.18 | 3.29 | 3.29 | 2.17% | 84,609,820 |
| Dec 17, 2025 | 3.28 | 3.30 | 3.14 | 3.22 | 3.22 | -1.23% | 94,801,780 |
| Dec 16, 2025 | 3.25 | 3.42 | 3.23 | 3.26 | 3.26 | 0.31% | 109,793,600 |
| Dec 15, 2025 | 3.18 | 3.30 | 3.18 | 3.25 | 3.25 | 2.20% | 83,817,870 |
| Dec 12, 2025 | 3.25 | 3.29 | 3.16 | 3.18 | 3.18 | -2.45% | 100,003,600 |
| Dec 11, 2025 | 3.52 | 3.54 | 3.26 | 3.26 | 3.26 | -7.91% | 146,055,251 |
| Dec 10, 2025 | 3.74 | 3.82 | 3.51 | 3.54 | 3.54 | -2.21% | 147,938,300 |
| Dec 9, 2025 | 3.71 | 3.74 | 3.54 | 3.62 | 3.62 | -3.72% | 180,338,700 |
| Dec 8, 2025 | 4.00 | 4.10 | 3.66 | 3.76 | 3.76 | - | 298,039,100 |
| Dec 5, 2025 | 3.44 | 3.76 | 3.38 | 3.76 | 3.76 | 9.94% | 69,647,850 |
| Dec 4, 2025 | 3.58 | 3.68 | 3.39 | 3.42 | 3.42 | -4.74% | 89,268,045 |
| Dec 3, 2025 | 3.52 | 3.65 | 3.49 | 3.59 | 3.59 | 1.13% | 112,050,900 |
| Dec 2, 2025 | 3.40 | 3.65 | 3.36 | 3.55 | 3.55 | 4.41% | 110,340,300 |
| Dec 1, 2025 | 3.40 | 3.46 | 3.38 | 3.40 | 3.40 | -0.29% | 52,714,070 |
| Nov 28, 2025 | 3.33 | 3.41 | 3.24 | 3.41 | 3.41 | 2.71% | 57,668,750 |
| Nov 27, 2025 | 3.25 | 3.36 | 3.23 | 3.32 | 3.32 | 2.15% | 52,221,040 |
| Nov 26, 2025 | 3.24 | 3.32 | 3.22 | 3.25 | 3.25 | 0.93% | 47,059,780 |
| Nov 25, 2025 | 3.26 | 3.27 | 3.18 | 3.22 | 3.22 | 0.94% | 42,738,752 |
| Nov 24, 2025 | 3.22 | 3.34 | 3.15 | 3.19 | 3.19 | 0.63% | 53,815,300 |
| Nov 21, 2025 | 3.38 | 3.42 | 3.16 | 3.17 | 3.17 | -6.21% | 66,223,710 |
| Nov 20, 2025 | 3.55 | 3.58 | 3.37 | 3.38 | 3.38 | -3.43% | 84,954,850 |
| Nov 19, 2025 | 3.44 | 3.63 | 3.37 | 3.50 | 3.50 | 2.04% | 101,311,300 |
| Nov 18, 2025 | 3.48 | 3.51 | 3.38 | 3.43 | 3.43 | -1.72% | 37,035,520 |
| Nov 17, 2025 | 3.48 | 3.54 | 3.46 | 3.49 | 3.49 | -0.29% | 30,186,460 |
| Nov 14, 2025 | 3.51 | 3.59 | 3.49 | 3.50 | 3.50 | -0.85% | 27,373,580 |
| Nov 13, 2025 | 3.46 | 3.54 | 3.42 | 3.53 | 3.53 | 1.73% | 35,892,390 |
| Nov 12, 2025 | 3.45 | 3.50 | 3.43 | 3.47 | 3.47 | 0.29% | 44,810,870 |
| Nov 11, 2025 | 3.38 | 3.47 | 3.35 | 3.46 | 3.46 | 2.06% | 44,071,630 |
| Nov 10, 2025 | 3.30 | 3.39 | 3.27 | 3.39 | 3.39 | 3.04% | 33,922,490 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | - | 26,064,490 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.25 | 3.29 | 3.29 | -0.90% | 21,763,100 |
| Nov 5, 2025 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | 0.30% | 30,790,450 |
| Nov 4, 2025 | 3.30 | 3.32 | 3.27 | 3.31 | 3.31 | -0.30% | 21,465,160 |
| Nov 3, 2025 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | 3.11% | 31,433,160 |
| Oct 31, 2025 | 3.21 | 3.26 | 3.19 | 3.22 | 3.22 | 0.31% | 17,317,300 |
| Oct 30, 2025 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -0.62% | 17,551,120 |
| Oct 29, 2025 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | -1.52% | 18,486,880 |
| Oct 28, 2025 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | -0.30% | 23,585,380 |
| Oct 27, 2025 | 3.28 | 3.38 | 3.27 | 3.29 | 3.29 | 0.92% | 47,870,580 |
| Oct 24, 2025 | 3.24 | 3.33 | 3.22 | 3.26 | 3.26 | 1.24% | 50,311,550 |
| Oct 23, 2025 | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | 1.26% | 36,603,240 |
| Oct 22, 2025 | 3.12 | 3.21 | 3.11 | 3.18 | 3.18 | 1.27% | 39,123,580 |
| Oct 21, 2025 | 3.07 | 3.15 | 3.05 | 3.14 | 3.14 | 2.28% | 27,422,720 |
| Oct 20, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 12,703,010 |
| Oct 17, 2025 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | -0.97% | 16,943,200 |
| Oct 16, 2025 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 17,924,810 |
| Oct 15, 2025 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | 0.97% | 23,116,630 |
| Oct 14, 2025 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | - | 19,479,760 |
| Oct 13, 2025 | 3.07 | 3.10 | 3.02 | 3.09 | 3.09 | -1.28% | 22,779,570 |
| Oct 10, 2025 | 3.10 | 3.16 | 3.09 | 3.13 | 3.13 | 1.29% | 28,452,170 |