Kweichow Moutai Co., Ltd. Class A 600519
SSE · China · Consumer Non-Durables
CNY 1,258.62+23.04 (+1.86%)
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 1,258.62 | +1.86% | CNY 1,239.53 | CNY 1,268.00 | CNY 1,236.05 | 3.83M |
| 2026-09-29 | CNY 1,235.58 | -0.67% | CNY 1,244.60 | CNY 1,245.87 | CNY 1,230.88 | 2.64M |
| 2026-09-28 | CNY 1,243.88 | +0.56% | CNY 1,236.00 | CNY 1,244.01 | CNY 1,228.10 | 2.82M |
| 2026-09-24 | CNY 1,237.00 | -1.14% | CNY 1,250.01 | CNY 1,256.13 | CNY 1,231.05 | 3.12M |
| 2026-09-23 | CNY 1,251.24 | -0.20% | CNY 1,255.03 | CNY 1,271.50 | CNY 1,250.89 | 3.10M |
| 2026-09-22 | CNY 1,253.80 | +0.10% | CNY 1,252.15 | CNY 1,265.88 | CNY 1,248.10 | 2.46M |
| 2026-09-21 | CNY 1,252.57 | -0.36% | CNY 1,259.00 | CNY 1,259.95 | CNY 1,250.80 | 2.50M |
| 2026-09-18 | CNY 1,257.12 | -0.78% | CNY 1,262.99 | CNY 1,265.88 | CNY 1,256.10 | 2.49M |
| 2026-09-17 | CNY 1,266.98 | +0.71% | CNY 1,257.98 | CNY 1,267.60 | CNY 1,254.00 | 1.76M |
| 2026-09-16 | CNY 1,258.00 | -1.16% | CNY 1,273.93 | CNY 1,274.98 | CNY 1,254.10 | 2.62M |
| 2026-09-15 | CNY 1,272.75 | -0.41% | CNY 1,281.00 | CNY 1,284.50 | CNY 1,271.28 | 1.38M |
| 2026-09-14 | CNY 1,277.96 | +0.22% | CNY 1,277.27 | CNY 1,285.53 | CNY 1,270.36 | 1.66M |
| 2026-09-11 | CNY 1,275.16 | -0.78% | CNY 1,285.15 | CNY 1,286.15 | CNY 1,263.01 | 3.48M |
| 2026-09-10 | CNY 1,285.13 | -0.45% | CNY 1,291.00 | CNY 1,294.99 | CNY 1,282.00 | 1.89M |
| 2026-09-09 | CNY 1,290.88 | -1.41% | CNY 1,305.01 | CNY 1,309.30 | CNY 1,286.68 | 3.22M |
| 2026-09-08 | CNY 1,309.30 | -0.51% | CNY 1,318.00 | CNY 1,323.00 | CNY 1,309.05 | 1.75M |
| 2026-09-07 | CNY 1,316.01 | -1.05% | CNY 1,324.00 | CNY 1,333.60 | CNY 1,312.66 | 2.52M |
| 2026-09-04 | CNY 1,330.00 | +2.40% | CNY 1,295.88 | CNY 1,338.86 | CNY 1,295.60 | 4.54M |
| 2026-09-03 | CNY 1,298.88 | +0.11% | CNY 1,297.50 | CNY 1,305.00 | CNY 1,293.02 | 1.77M |
| 2026-09-02 | CNY 1,297.50 | -0.16% | CNY 1,302.80 | CNY 1,303.00 | CNY 1,291.20 | 2.03M |
| 2026-09-01 | CNY 1,299.56 | 0.00% | CNY 1,295.00 | CNY 1,307.99 | CNY 1,286.10 | 3.27M |
| 2026-08-31 | CNY 1,299.52 | +0.16% | CNY 1,297.99 | CNY 1,305.00 | CNY 1,286.00 | 2.32M |
| 2026-08-28 | CNY 1,297.40 | +0.39% | CNY 1,289.00 | CNY 1,297.89 | CNY 1,288.00 | 1.61M |
| 2026-08-27 | CNY 1,292.30 | -0.81% | CNY 1,304.00 | CNY 1,305.00 | CNY 1,288.00 | 2.48M |
| 2026-08-26 | CNY 1,302.80 | -0.09% | CNY 1,300.00 | CNY 1,314.45 | CNY 1,295.00 | 2.17M |
| 2026-08-25 | CNY 1,304.00 | -0.05% | CNY 1,311.89 | CNY 1,317.00 | CNY 1,301.11 | 2.11M |
| 2026-08-24 | CNY 1,304.66 | +2.50% | CNY 1,271.01 | CNY 1,313.80 | CNY 1,270.33 | 4.84M |
| 2026-08-21 | CNY 1,272.83 | -1.45% | CNY 1,291.50 | CNY 1,291.50 | CNY 1,272.01 | 3.35M |
| 2026-08-20 | CNY 1,291.50 | -1.25% | CNY 1,299.80 | CNY 1,306.88 | CNY 1,291.00 | 2.53M |
| 2026-08-19 | CNY 1,307.88 | +0.76% | CNY 1,300.00 | CNY 1,308.88 | CNY 1,290.50 | 3.75M |
| 2026-08-18 | CNY 1,297.99 | +0.38% | CNY 1,291.00 | CNY 1,302.90 | CNY 1,285.17 | 3.87M |
| 2026-08-17 | CNY 1,293.09 | -3.64% | CNY 1,295.00 | CNY 1,301.00 | CNY 1,280.34 | 7.84M |
| 2026-08-14 | CNY 1,341.99 | -0.98% | CNY 1,355.00 | CNY 1,359.00 | CNY 1,338.14 | 2.99M |
| 2026-08-13 | CNY 1,355.29 | +0.92% | CNY 1,338.00 | CNY 1,359.60 | CNY 1,337.00 | 3.24M |
| 2026-08-12 | CNY 1,343.00 | -0.26% | CNY 1,346.50 | CNY 1,356.88 | CNY 1,332.51 | 3.51M |
| 2026-08-11 | CNY 1,346.50 | -0.17% | CNY 1,348.00 | CNY 1,352.65 | CNY 1,338.00 | 2.71M |
| 2026-08-10 | CNY 1,348.86 | +3.03% | CNY 1,325.00 | CNY 1,359.97 | CNY 1,318.08 | 6.27M |
| 2026-08-07 | CNY 1,309.22 | +0.05% | CNY 1,308.66 | CNY 1,315.28 | CNY 1,301.00 | 2.50M |
| 2026-08-06 | CNY 1,308.55 | +0.16% | CNY 1,310.00 | CNY 1,314.40 | CNY 1,300.01 | 2.55M |
| 2026-08-05 | CNY 1,306.45 | -1.65% | CNY 1,328.36 | CNY 1,333.80 | CNY 1,303.50 | 4.27M |
| 2026-08-04 | CNY 1,328.36 | -2.25% | CNY 1,350.06 | CNY 1,350.94 | CNY 1,328.36 | 3.75M |
| 2026-08-03 | CNY 1,358.98 | +0.62% | CNY 1,350.60 | CNY 1,363.35 | CNY 1,346.00 | 3.61M |
| 2026-07-31 | CNY 1,350.60 | -0.82% | CNY 1,330.03 | CNY 1,355.72 | CNY 1,325.77 | 5.51M |
| 2026-07-30 | CNY 1,361.76 | +3.09% | CNY 1,323.00 | CNY 1,362.00 | CNY 1,322.00 | 7.19M |
| 2026-07-29 | CNY 1,321.00 | +0.08% | CNY 1,333.83 | CNY 1,343.48 | CNY 1,312.06 | 6.23M |
| 2026-07-28 | CNY 1,320.00 | +2.37% | CNY 1,299.00 | CNY 1,320.00 | CNY 1,289.52 | 5.31M |
| 2026-07-27 | CNY 1,289.50 | -0.61% | CNY 1,308.00 | CNY 1,308.00 | CNY 1,279.58 | 3.20M |
| 2026-07-24 | CNY 1,297.41 | +0.42% | CNY 1,305.00 | CNY 1,309.21 | CNY 1,286.20 | 3.57M |
| 2026-07-23 | CNY 1,292.01 | -1.00% | CNY 1,299.80 | CNY 1,303.00 | CNY 1,285.43 | 3.39M |
| 2026-07-22 | CNY 1,305.00 | -0.23% | CNY 1,300.00 | CNY 1,308.00 | CNY 1,283.24 | 6.52M |
| 2026-07-21 | CNY 1,308.00 | -1.47% | CNY 1,338.98 | CNY 1,344.70 | CNY 1,296.87 | 7.71M |
| 2026-07-20 | CNY 1,327.50 | +5.95% | CNY 1,270.00 | CNY 1,329.00 | CNY 1,266.00 | 10.62M |
| 2026-07-17 | CNY 1,253.00 | -0.48% | CNY 1,269.01 | CNY 1,269.33 | CNY 1,238.98 | 5.84M |
| 2026-07-16 | CNY 1,258.99 | +0.63% | CNY 1,252.00 | CNY 1,267.97 | CNY 1,245.05 | 4.76M |
| 2026-07-15 | CNY 1,251.06 | +2.98% | CNY 1,203.66 | CNY 1,256.60 | CNY 1,198.66 | 7.19M |
| 2026-07-14 | CNY 1,214.88 | +0.32% | CNY 1,208.99 | CNY 1,226.87 | CNY 1,205.00 | 4.35M |
| 2026-07-13 | CNY 1,210.99 | +0.50% | CNY 1,197.12 | CNY 1,215.00 | CNY 1,190.19 | 4.20M |
| 2026-07-10 | CNY 1,204.98 | +1.93% | CNY 1,182.20 | CNY 1,204.98 | CNY 1,170.28 | 5.22M |
| 2026-07-09 | CNY 1,182.19 | -1.43% | CNY 1,191.00 | CNY 1,191.99 | CNY 1,178.00 | 3.41M |
| 2026-07-08 | CNY 1,199.30 | +0.88% | CNY 1,188.77 | CNY 1,200.98 | CNY 1,177.00 | 2.58M |
| 2026-07-07 | CNY 1,188.80 | -1.50% | CNY 1,200.00 | CNY 1,202.00 | CNY 1,188.11 | 2.74M |
| 2026-07-06 | CNY 1,206.91 | +1.04% | CNY 1,186.00 | CNY 1,215.00 | CNY 1,180.00 | 4.10M |
| 2026-07-03 | CNY 1,194.45 | -0.71% | CNY 1,205.24 | CNY 1,210.14 | CNY 1,185.00 | 3.43M |
| 2026-07-02 | CNY 1,203.00 | +0.84% | CNY 1,193.01 | CNY 1,215.52 | CNY 1,190.51 | 5.09M |
| 2026-07-01 | CNY 1,193.01 | +0.63% | CNY 1,180.10 | CNY 1,196.80 | CNY 1,166.33 | 4.25M |
| 2026-06-30 | CNY 1,185.49 | -0.79% | CNY 1,187.00 | CNY 1,195.67 | CNY 1,176.00 | 3.96M |
| 2026-06-29 | CNY 1,194.96 | +2.25% | CNY 1,169.00 | CNY 1,215.00 | CNY 1,151.01 | 6.69M |
| 2026-06-26 | CNY 1,168.63 | -3.59% | CNY 1,199.00 | CNY 1,199.00 | CNY 1,168.10 | 5.01M |
| 2026-06-25 | CNY 1,212.10 | +0.37% | CNY 1,207.00 | CNY 1,227.00 | CNY 1,200.00 | 4.84M |
| 2026-06-24 | CNY 1,207.68 | -1.21% | CNY 1,222.65 | CNY 1,241.87 | CNY 1,207.51 | 4.53M |
| 2026-06-23 | CNY 1,222.45 | -1.53% | CNY 1,239.00 | CNY 1,264.00 | CNY 1,217.00 | 5.80M |
| 2026-06-22 | CNY 1,241.41 | +2.17% | CNY 1,214.31 | CNY 1,252.80 | CNY 1,205.00 | 5.83M |
| 2026-06-18 | CNY 1,215.00 | -2.02% | CNY 1,235.00 | CNY 1,238.87 | CNY 1,211.22 | 5.75M |
| 2026-06-17 | CNY 1,240.00 | -1.25% | CNY 1,258.00 | CNY 1,259.77 | CNY 1,238.56 | 4.48M |
| 2026-06-16 | CNY 1,255.67 | -1.21% | CNY 1,267.01 | CNY 1,267.88 | CNY 1,255.00 | 3.50M |
| 2026-06-15 | CNY 1,271.10 | -1.61% | CNY 1,292.70 | CNY 1,292.70 | CNY 1,270.10 | 4.16M |
| 2026-06-12 | CNY 1,291.91 | +1.01% | CNY 1,271.18 | CNY 1,295.00 | CNY 1,265.01 | 5.05M |
| 2026-06-11 | CNY 1,279.00 | +0.24% | CNY 1,272.12 | CNY 1,282.88 | CNY 1,266.91 | 2.54M |
| 2026-06-10 | CNY 1,275.88 | +1.58% | CNY 1,252.08 | CNY 1,282.00 | CNY 1,250.21 | 3.92M |
| 2026-06-09 | CNY 1,256.00 | -0.55% | CNY 1,262.99 | CNY 1,263.00 | CNY 1,252.55 | 2.79M |
| 2026-06-08 | CNY 1,262.98 | -0.78% | CNY 1,272.00 | CNY 1,278.00 | CNY 1,260.00 | 3.08M |
| 2026-06-05 | CNY 1,272.86 | +0.38% | CNY 1,278.00 | CNY 1,283.00 | CNY 1,267.74 | 3.13M |
| 2026-06-04 | CNY 1,268.00 | -1.09% | CNY 1,278.99 | CNY 1,288.99 | CNY 1,266.69 | 3.35M |
| 2026-06-03 | CNY 1,281.91 | -1.94% | CNY 1,304.00 | CNY 1,304.00 | CNY 1,276.00 | 5.25M |
| 2026-06-02 | CNY 1,307.22 | -0.18% | CNY 1,306.00 | CNY 1,326.36 | CNY 1,301.00 | 3.64M |
| 2026-06-01 | CNY 1,309.60 | -1.24% | CNY 1,327.00 | CNY 1,327.00 | CNY 1,301.31 | 4.38M |
| 2026-05-29 | CNY 1,326.00 | +3.92% | CNY 1,270.60 | CNY 1,329.00 | CNY 1,270.00 | 7.65M |
| 2026-05-28 | CNY 1,275.98 | -2.07% | CNY 1,290.00 | CNY 1,304.00 | CNY 1,271.00 | 4.59M |
| 2026-05-27 | CNY 1,303.00 | +2.33% | CNY 1,268.02 | CNY 1,319.00 | CNY 1,250.10 | 8.27M |
| 2026-05-26 | CNY 1,273.38 | -0.97% | CNY 1,285.35 | CNY 1,289.89 | CNY 1,270.01 | 4.59M |