Xiwang Foodstuffs Co.,Ltd. (SHE:000639)
China
· Delayed Price · Currency is CNY 2.030
-0.110 (-5.14%)
Apr 30, 2026, 11:05 AM CST
Xiwang Foodstuffs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.06 | 2.19 | 2.04 | 2.14 | 2.14 | 4.39% | 108,291,200 |
| Apr 27, 2026 | 2.01 | 2.07 | 1.93 | 2.05 | 2.05 | 0.49% | 78,187,300 |
| Apr 24, 2026 | 2.03 | 2.11 | 2.00 | 2.04 | 2.04 | 0.49% | 65,192,810 |
| Apr 23, 2026 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | -1.93% | 48,736,310 |
| Apr 22, 2026 | 2.11 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 45,222,800 |
| Apr 21, 2026 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -1.40% | 44,804,020 |
| Apr 20, 2026 | 2.12 | 2.16 | 2.07 | 2.15 | 2.15 | 0.47% | 64,504,360 |
| Apr 17, 2026 | 2.23 | 2.23 | 2.12 | 2.14 | 2.14 | -3.60% | 79,532,710 |
| Apr 16, 2026 | 2.21 | 2.23 | 2.18 | 2.22 | 2.22 | 1.37% | 54,146,700 |
| Apr 15, 2026 | 2.27 | 2.28 | 2.18 | 2.19 | 2.19 | -3.52% | 64,224,350 |
| Apr 14, 2026 | 2.25 | 2.27 | 2.20 | 2.27 | 2.27 | 1.34% | 58,276,250 |
| Apr 13, 2026 | 2.20 | 2.24 | 2.17 | 2.24 | 2.24 | 1.36% | 73,950,120 |
| Apr 10, 2026 | 2.28 | 2.28 | 2.21 | 2.21 | 2.21 | -1.78% | 67,910,900 |
| Apr 9, 2026 | 2.34 | 2.36 | 2.22 | 2.25 | 2.25 | -5.06% | 76,029,660 |
| Apr 8, 2026 | 2.40 | 2.44 | 2.33 | 2.37 | 2.37 | - | 73,318,950 |
| Apr 7, 2026 | 2.24 | 2.40 | 2.20 | 2.37 | 2.37 | 5.80% | 88,836,370 |
| Apr 3, 2026 | 2.42 | 2.42 | 2.20 | 2.24 | 2.24 | -6.67% | 101,962,200 |
| Apr 2, 2026 | 2.50 | 2.54 | 2.38 | 2.40 | 2.40 | -4.00% | 99,386,290 |
| Apr 1, 2026 | 2.75 | 2.79 | 2.47 | 2.50 | 2.50 | -7.06% | 160,929,800 |
| Mar 31, 2026 | 2.80 | 2.93 | 2.67 | 2.69 | 2.69 | -6.60% | 176,126,000 |
| Mar 30, 2026 | 2.88 | 2.95 | 2.88 | 2.88 | 2.88 | -10.00% | 52,918,430 |
| Mar 27, 2026 | 3.11 | 3.21 | 3.07 | 3.20 | 3.20 | 2.89% | 120,405,632 |
| Mar 26, 2026 | 3.04 | 3.16 | 3.03 | 3.11 | 3.11 | 0.32% | 141,326,900 |
| Mar 25, 2026 | 2.83 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | 53,113,990 |
| Mar 24, 2026 | 2.73 | 2.82 | 2.65 | 2.82 | 2.82 | 5.22% | 66,529,580 |
| Mar 23, 2026 | 2.74 | 2.88 | 2.65 | 2.68 | 2.68 | -4.63% | 75,429,260 |
| Mar 20, 2026 | 2.99 | 3.00 | 2.80 | 2.81 | 2.81 | -5.39% | 73,420,790 |
| Mar 19, 2026 | 3.03 | 3.09 | 2.95 | 2.97 | 2.97 | -2.30% | 73,850,310 |
| Mar 18, 2026 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.18% | 103,292,428 |
| Mar 17, 2026 | 3.06 | 3.23 | 3.02 | 3.14 | 3.14 | - | 195,326,500 |
| Mar 16, 2026 | 2.90 | 3.14 | 2.89 | 3.14 | 3.14 | 10.18% | 111,435,300 |
| Mar 13, 2026 | 2.82 | 2.89 | 2.81 | 2.85 | 2.85 | 1.06% | 37,885,280 |
| Mar 12, 2026 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -1.05% | 27,089,860 |
| Mar 11, 2026 | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | - | 24,631,830 |
| 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 |