Xiwang Foodstuffs Co., Ltd. Class A 000639
SZSE · China · Consumer Non-Durables
CNY 1.54+0.04 (+2.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1.54 | +2.67% | CNY 1.52 | CNY 1.56 | CNY 1.51 | 19.99M |
| 2026-09-29 | CNY 1.50 | +0.67% | CNY 1.50 | CNY 1.53 | CNY 1.49 | 18.72M |
| 2026-09-28 | CNY 1.49 | -2.61% | CNY 1.53 | CNY 1.54 | CNY 1.46 | 29.12M |
| 2026-09-24 | CNY 1.53 | 0.00% | CNY 1.52 | CNY 1.56 | CNY 1.52 | 29.14M |
| 2026-09-23 | CNY 1.53 | -3.77% | CNY 1.58 | CNY 1.59 | CNY 1.51 | 42.48M |
| 2026-09-22 | CNY 1.59 | -2.45% | CNY 1.63 | CNY 1.64 | CNY 1.59 | 31.42M |
| 2026-09-21 | CNY 1.63 | +0.62% | CNY 1.58 | CNY 1.65 | CNY 1.58 | 33.79M |
| 2026-09-18 | CNY 1.62 | -0.61% | CNY 1.62 | CNY 1.66 | CNY 1.61 | 26.24M |
| 2026-09-17 | CNY 1.63 | +1.87% | CNY 1.60 | CNY 1.65 | CNY 1.59 | 27.74M |
| 2026-09-16 | CNY 1.60 | +0.63% | CNY 1.58 | CNY 1.63 | CNY 1.57 | 23.90M |
| 2026-09-15 | CNY 1.59 | -5.92% | CNY 1.68 | CNY 1.69 | CNY 1.58 | 43.58M |
| 2026-09-14 | CNY 1.69 | -1.74% | CNY 1.71 | CNY 1.71 | CNY 1.66 | 36.62M |
| 2026-09-11 | CNY 1.72 | +0.58% | CNY 1.69 | CNY 1.77 | CNY 1.68 | 52.72M |
| 2026-09-10 | CNY 1.71 | +0.59% | CNY 1.70 | CNY 1.72 | CNY 1.65 | 44.49M |
| 2026-09-09 | CNY 1.70 | 0.00% | CNY 1.70 | CNY 1.71 | CNY 1.67 | 35.14M |
| 2026-09-08 | CNY 1.70 | 0.00% | CNY 1.69 | CNY 1.74 | CNY 1.68 | 52.28M |
| 2026-09-07 | CNY 1.70 | +2.41% | CNY 1.65 | CNY 1.74 | CNY 1.64 | 56.28M |
| 2026-09-04 | CNY 1.66 | +2.47% | CNY 1.61 | CNY 1.70 | CNY 1.58 | 62.14M |
| 2026-09-03 | CNY 1.62 | +2.53% | CNY 1.60 | CNY 1.67 | CNY 1.59 | 56.94M |
| 2026-09-02 | CNY 1.58 | -4.82% | CNY 1.64 | CNY 1.65 | CNY 1.58 | 58.58M |
| 2026-09-01 | CNY 1.66 | +0.61% | CNY 1.65 | CNY 1.68 | CNY 1.64 | 46.38M |
| 2026-08-31 | CNY 1.65 | -5.71% | CNY 1.74 | CNY 1.74 | CNY 1.63 | 77.06M |
| 2026-08-28 | CNY 1.75 | +1.16% | CNY 1.74 | CNY 1.79 | CNY 1.73 | 51.52M |
| 2026-08-27 | CNY 1.73 | -2.26% | CNY 1.76 | CNY 1.79 | CNY 1.72 | 56.90M |
| 2026-08-26 | CNY 1.77 | 0.00% | CNY 1.75 | CNY 1.82 | CNY 1.73 | 69.51M |
| 2026-08-25 | CNY 1.77 | -4.84% | CNY 1.82 | CNY 1.86 | CNY 1.75 | 87.06M |
| 2026-08-24 | CNY 1.86 | -6.06% | CNY 1.89 | CNY 1.97 | CNY 1.85 | 95.22M |
| 2026-08-21 | CNY 1.98 | +5.88% | CNY 1.84 | CNY 1.98 | CNY 1.81 | 100.69M |
| 2026-08-20 | CNY 1.87 | +6.25% | CNY 1.76 | CNY 1.94 | CNY 1.71 | 112.17M |
| 2026-08-19 | CNY 1.76 | +2.33% | CNY 1.69 | CNY 1.79 | CNY 1.68 | 76.57M |
| 2026-08-18 | CNY 1.72 | 0.00% | CNY 1.72 | CNY 1.85 | CNY 1.70 | 94.26M |
| 2026-08-17 | CNY 1.72 | +4.24% | CNY 1.65 | CNY 1.74 | CNY 1.62 | 54.01M |
| 2026-08-14 | CNY 1.65 | -0.60% | CNY 1.64 | CNY 1.67 | CNY 1.60 | 44.16M |
| 2026-08-13 | CNY 1.66 | -3.49% | CNY 1.70 | CNY 1.75 | CNY 1.64 | 68.55M |
| 2026-08-12 | CNY 1.72 | +0.58% | CNY 1.69 | CNY 1.74 | CNY 1.65 | 73.49M |
| 2026-08-11 | CNY 1.71 | +6.21% | CNY 1.60 | CNY 1.77 | CNY 1.59 | 115.87M |
| 2026-08-10 | CNY 1.61 | +2.55% | CNY 1.56 | CNY 1.63 | CNY 1.54 | 54.57M |
| 2026-08-07 | CNY 1.57 | -3.09% | CNY 1.62 | CNY 1.63 | CNY 1.54 | 57.29M |
| 2026-08-06 | CNY 1.62 | +5.88% | CNY 1.53 | CNY 1.63 | CNY 1.52 | 79.01M |
| 2026-08-05 | CNY 1.53 | -0.65% | CNY 1.54 | CNY 1.55 | CNY 1.49 | 45.64M |
| 2026-08-04 | CNY 1.54 | -2.53% | CNY 1.58 | CNY 1.60 | CNY 1.53 | 52.47M |
| 2026-08-03 | CNY 1.58 | +1.28% | CNY 1.57 | CNY 1.61 | CNY 1.52 | 53.74M |
| 2026-07-31 | CNY 1.56 | +2.63% | CNY 1.50 | CNY 1.59 | CNY 1.49 | 50.55M |
| 2026-07-30 | CNY 1.52 | -2.56% | CNY 1.55 | CNY 1.58 | CNY 1.48 | 66.54M |
| 2026-07-29 | CNY 1.56 | +3.31% | CNY 1.49 | CNY 1.63 | CNY 1.47 | 88.77M |
| 2026-07-28 | CNY 1.51 | +7.86% | CNY 1.39 | CNY 1.54 | CNY 1.38 | 108.83M |
| 2026-07-27 | CNY 1.40 | +3.70% | CNY 1.35 | CNY 1.42 | CNY 1.33 | 41.63M |
| 2026-07-24 | CNY 1.35 | -4.26% | CNY 1.41 | CNY 1.42 | CNY 1.35 | 39.50M |
| 2026-07-23 | CNY 1.41 | +1.44% | CNY 1.39 | CNY 1.42 | CNY 1.35 | 45.94M |
| 2026-07-22 | CNY 1.39 | -2.80% | CNY 1.39 | CNY 1.46 | CNY 1.37 | 53.54M |
| 2026-07-21 | CNY 1.43 | +4.38% | CNY 1.34 | CNY 1.47 | CNY 1.33 | 77.56M |
| 2026-07-20 | CNY 1.37 | -8.67% | CNY 1.48 | CNY 1.52 | CNY 1.35 | 101.47M |
| 2026-07-17 | CNY 1.50 | -10.18% | CNY 1.65 | CNY 1.68 | CNY 1.50 | 123.66M |
| 2026-07-16 | CNY 1.67 | +9.87% | CNY 1.51 | CNY 1.67 | CNY 1.51 | 135.32M |
| 2026-07-15 | CNY 1.52 | -3.80% | CNY 1.50 | CNY 1.58 | CNY 1.49 | 97.73M |
| 2026-07-14 | CNY 1.58 | +9.72% | CNY 1.49 | CNY 1.58 | CNY 1.43 | 128.42M |
| 2026-07-13 | CNY 1.44 | +3.60% | CNY 1.40 | CNY 1.46 | CNY 1.38 | 65.18M |
| 2026-07-10 | CNY 1.39 | +1.46% | CNY 1.32 | CNY 1.42 | CNY 1.30 | 68.36M |
| 2026-07-09 | CNY 1.37 | +2.24% | CNY 1.36 | CNY 1.47 | CNY 1.31 | 113.51M |
| 2026-07-08 | CNY 1.34 | +9.84% | CNY 1.20 | CNY 1.34 | CNY 1.19 | 70.45M |
| 2026-07-07 | CNY 1.22 | -7.58% | CNY 1.29 | CNY 1.29 | CNY 1.21 | 61.18M |
| 2026-07-06 | CNY 1.32 | +3.13% | CNY 1.27 | CNY 1.39 | CNY 1.26 | 77.99M |
| 2026-07-03 | CNY 1.28 | +4.92% | CNY 1.26 | CNY 1.28 | CNY 1.22 | 76.82M |
| 2026-07-02 | CNY 1.22 | +5.17% | CNY 1.22 | CNY 1.22 | CNY 1.19 | 26.56M |
| 2026-07-01 | CNY 1.16 | +5.45% | CNY 1.09 | CNY 1.16 | CNY 1.09 | 34.05M |
| 2026-06-30 | CNY 1.10 | +0.92% | CNY 1.09 | CNY 1.12 | CNY 1.04 | 63.12M |
| 2026-06-29 | CNY 1.09 | -5.22% | CNY 1.16 | CNY 1.17 | CNY 1.09 | 65.08M |
| 2026-06-26 | CNY 1.15 | -3.36% | CNY 1.16 | CNY 1.20 | CNY 1.13 | 40.69M |
| 2026-06-25 | CNY 1.19 | -4.80% | CNY 1.24 | CNY 1.24 | CNY 1.19 | 41.42M |
| 2026-06-24 | CNY 1.25 | -5.30% | CNY 1.32 | CNY 1.33 | CNY 1.25 | 35.00M |
| 2026-06-23 | CNY 1.32 | +3.13% | CNY 1.28 | CNY 1.34 | CNY 1.27 | 42.76M |
| 2026-06-22 | CNY 1.28 | -2.29% | CNY 1.27 | CNY 1.30 | CNY 1.24 | 43.55M |
| 2026-06-18 | CNY 1.31 | -3.68% | CNY 1.35 | CNY 1.36 | CNY 1.30 | 35.76M |
| 2026-06-17 | CNY 1.36 | -4.23% | CNY 1.41 | CNY 1.43 | CNY 1.35 | 35.58M |
| 2026-06-16 | CNY 1.42 | +2.90% | CNY 1.38 | CNY 1.43 | CNY 1.36 | 40.86M |
| 2026-06-15 | CNY 1.38 | -1.43% | CNY 1.38 | CNY 1.41 | CNY 1.36 | 35.46M |
| 2026-06-12 | CNY 1.40 | +3.70% | CNY 1.37 | CNY 1.42 | CNY 1.33 | 49.72M |
| 2026-06-11 | CNY 1.35 | -4.93% | CNY 1.36 | CNY 1.40 | CNY 1.35 | 51.82M |
| 2026-06-10 | CNY 1.42 | -4.70% | CNY 1.46 | CNY 1.48 | CNY 1.42 | 28.48M |
| 2026-06-09 | CNY 1.49 | -1.97% | CNY 1.51 | CNY 1.53 | CNY 1.48 | 36.03M |
| 2026-06-08 | CNY 1.52 | -4.40% | CNY 1.53 | CNY 1.56 | CNY 1.51 | 40.87M |
| 2026-06-05 | CNY 1.59 | -2.45% | CNY 1.62 | CNY 1.62 | CNY 1.56 | 63.07M |
| 2026-06-04 | CNY 1.63 | +5.16% | CNY 1.63 | CNY 1.63 | CNY 1.61 | 41.75M |
| 2026-06-03 | CNY 1.55 | -4.32% | CNY 1.61 | CNY 1.64 | CNY 1.54 | 59.66M |
| 2026-06-02 | CNY 1.62 | +0.62% | CNY 1.59 | CNY 1.64 | CNY 1.57 | 66.71M |
| 2026-06-01 | CNY 1.61 | -1.83% | CNY 1.56 | CNY 1.63 | CNY 1.56 | 86.74M |
| 2026-05-29 | CNY 1.64 | 0.00% | CNY 1.65 | CNY 1.70 | CNY 1.60 | 53.65M |
| 2026-05-28 | CNY 1.64 | +3.14% | CNY 1.59 | CNY 1.66 | CNY 1.58 | 48.39M |
| 2026-05-27 | CNY 1.59 | +1.92% | CNY 1.53 | CNY 1.62 | CNY 1.53 | 42.46M |
| 2026-05-26 | CNY 1.56 | -4.29% | CNY 1.60 | CNY 1.61 | CNY 1.55 | 46.87M |