Shanghai Jinfeng Wine Company Limited Class A 600616
SSE · China · Consumer Non-Durables
CNY 5.27+0.25 (+4.98%)
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 5.27 | +4.98% | CNY 5.05 | CNY 5.43 | CNY 5.03 | 50.80M |
| 2026-09-29 | CNY 5.02 | -3.28% | CNY 5.22 | CNY 5.26 | CNY 4.93 | 55.17M |
| 2026-09-28 | CNY 5.19 | +1.57% | CNY 5.23 | CNY 5.55 | CNY 5.09 | 72.53M |
| 2026-09-24 | CNY 5.11 | -5.02% | CNY 5.24 | CNY 5.42 | CNY 5.05 | 81.78M |
| 2026-09-23 | CNY 5.38 | +3.26% | CNY 5.18 | CNY 5.73 | CNY 5.16 | 119.86M |
| 2026-09-22 | CNY 5.21 | +2.16% | CNY 5.02 | CNY 5.60 | CNY 4.95 | 64.80M |
| 2026-09-21 | CNY 5.10 | +4.08% | CNY 5.00 | CNY 5.11 | CNY 4.86 | 41.31M |
| 2026-09-18 | CNY 4.90 | +4.93% | CNY 4.70 | CNY 5.11 | CNY 4.64 | 57.21M |
| 2026-09-17 | CNY 4.67 | -4.30% | CNY 4.73 | CNY 4.79 | CNY 4.60 | 59.81M |
| 2026-09-16 | CNY 4.88 | +9.91% | CNY 4.40 | CNY 4.88 | CNY 4.35 | 55.32M |
| 2026-09-15 | CNY 4.44 | -1.33% | CNY 4.53 | CNY 4.61 | CNY 4.41 | 13.78M |
| 2026-09-14 | CNY 4.50 | +0.45% | CNY 4.47 | CNY 4.52 | CNY 4.42 | 8.99M |
| 2026-09-11 | CNY 4.48 | -3.24% | CNY 4.58 | CNY 4.59 | CNY 4.42 | 12.26M |
| 2026-09-10 | CNY 4.63 | -2.73% | CNY 4.76 | CNY 4.80 | CNY 4.59 | 18.50M |
| 2026-09-09 | CNY 4.76 | +3.03% | CNY 4.60 | CNY 4.88 | CNY 4.60 | 29.93M |
| 2026-09-08 | CNY 4.62 | +1.99% | CNY 4.52 | CNY 4.65 | CNY 4.52 | 16.20M |
| 2026-09-07 | CNY 4.53 | -1.95% | CNY 4.57 | CNY 4.66 | CNY 4.52 | 30.33M |
| 2026-09-04 | CNY 4.62 | +5.72% | CNY 4.37 | CNY 4.81 | CNY 4.35 | 40.84M |
| 2026-09-03 | CNY 4.37 | -1.13% | CNY 4.42 | CNY 4.47 | CNY 4.35 | 6.26M |
| 2026-09-02 | CNY 4.42 | -0.90% | CNY 4.45 | CNY 4.50 | CNY 4.39 | 6.82M |
| 2026-09-01 | CNY 4.46 | +3.00% | CNY 4.32 | CNY 4.49 | CNY 4.32 | 9.23M |
| 2026-08-31 | CNY 4.33 | -0.92% | CNY 4.36 | CNY 4.37 | CNY 4.31 | 7.41M |
| 2026-08-28 | CNY 4.37 | +0.92% | CNY 4.32 | CNY 4.39 | CNY 4.31 | 6.93M |
| 2026-08-27 | CNY 4.33 | -1.59% | CNY 4.39 | CNY 4.42 | CNY 4.31 | 7.57M |
| 2026-08-26 | CNY 4.40 | +0.69% | CNY 4.37 | CNY 4.45 | CNY 4.36 | 5.57M |
| 2026-08-25 | CNY 4.37 | +2.82% | CNY 4.23 | CNY 4.39 | CNY 4.23 | 7.10M |
| 2026-08-24 | CNY 4.25 | +0.47% | CNY 4.23 | CNY 4.29 | CNY 4.21 | 6.11M |
| 2026-08-21 | CNY 4.23 | -1.86% | CNY 4.30 | CNY 4.31 | CNY 4.17 | 6.33M |
| 2026-08-20 | CNY 4.31 | +1.89% | CNY 4.25 | CNY 4.32 | CNY 4.25 | 6.20M |
| 2026-08-19 | CNY 4.23 | -2.31% | CNY 4.32 | CNY 4.37 | CNY 4.23 | 8.56M |
| 2026-08-18 | CNY 4.33 | +0.46% | CNY 4.29 | CNY 4.38 | CNY 4.27 | 10.52M |
| 2026-08-17 | CNY 4.31 | -0.69% | CNY 4.30 | CNY 4.36 | CNY 4.22 | 6.32M |
| 2026-08-14 | CNY 4.34 | -0.23% | CNY 4.35 | CNY 4.41 | CNY 4.28 | 12.03M |
| 2026-08-13 | CNY 4.35 | +0.93% | CNY 4.30 | CNY 4.46 | CNY 4.26 | 15.18M |
| 2026-08-12 | CNY 4.31 | +2.38% | CNY 4.21 | CNY 4.33 | CNY 4.20 | 9.08M |
| 2026-08-11 | CNY 4.21 | -0.71% | CNY 4.25 | CNY 4.27 | CNY 4.19 | 5.46M |
| 2026-08-10 | CNY 4.24 | +2.42% | CNY 4.13 | CNY 4.27 | CNY 4.13 | 7.30M |
| 2026-08-07 | CNY 4.14 | -0.48% | CNY 4.15 | CNY 4.19 | CNY 4.04 | 7.26M |
| 2026-08-06 | CNY 4.16 | +0.73% | CNY 4.14 | CNY 4.17 | CNY 4.09 | 4.83M |
| 2026-08-05 | CNY 4.13 | -1.20% | CNY 4.19 | CNY 4.21 | CNY 4.09 | 7.99M |
| 2026-08-04 | CNY 4.18 | -1.42% | CNY 4.26 | CNY 4.29 | CNY 4.16 | 7.56M |
| 2026-08-03 | CNY 4.24 | +1.68% | CNY 4.17 | CNY 4.24 | CNY 4.15 | 6.84M |
| 2026-07-31 | CNY 4.17 | +1.46% | CNY 4.08 | CNY 4.17 | CNY 4.07 | 8.05M |
| 2026-07-30 | CNY 4.11 | +1.73% | CNY 4.03 | CNY 4.18 | CNY 4.02 | 10.57M |
| 2026-07-29 | CNY 4.04 | +2.54% | CNY 3.95 | CNY 4.09 | CNY 3.94 | 9.87M |
| 2026-07-28 | CNY 3.94 | +2.07% | CNY 3.86 | CNY 3.95 | CNY 3.83 | 6.81M |
| 2026-07-27 | CNY 3.86 | +1.58% | CNY 3.81 | CNY 3.88 | CNY 3.78 | 4.45M |
| 2026-07-24 | CNY 3.80 | -3.06% | CNY 3.89 | CNY 3.92 | CNY 3.80 | 5.49M |
| 2026-07-23 | CNY 3.92 | +1.03% | CNY 3.88 | CNY 3.93 | CNY 3.83 | 5.44M |
| 2026-07-22 | CNY 3.88 | 0.00% | CNY 3.88 | CNY 3.91 | CNY 3.82 | 6.82M |
| 2026-07-21 | CNY 3.88 | -2.76% | CNY 3.99 | CNY 4.01 | CNY 3.85 | 10.58M |
| 2026-07-20 | CNY 3.99 | -0.75% | CNY 4.00 | CNY 4.12 | CNY 3.93 | 9.93M |
| 2026-07-17 | CNY 4.02 | -1.71% | CNY 4.09 | CNY 4.16 | CNY 3.98 | 10.30M |
| 2026-07-16 | CNY 4.09 | +0.99% | CNY 4.01 | CNY 4.12 | CNY 4.01 | 7.55M |
| 2026-07-15 | CNY 4.05 | +1.25% | CNY 3.98 | CNY 4.10 | CNY 3.96 | 7.99M |
| 2026-07-14 | CNY 4.00 | +3.90% | CNY 3.87 | CNY 4.00 | CNY 3.82 | 9.09M |
| 2026-07-13 | CNY 3.85 | -0.77% | CNY 3.88 | CNY 3.92 | CNY 3.81 | 5.83M |
| 2026-07-10 | CNY 3.88 | +2.65% | CNY 3.78 | CNY 3.95 | CNY 3.74 | 7.51M |
| 2026-07-09 | CNY 3.78 | -2.83% | CNY 3.84 | CNY 3.88 | CNY 3.75 | 6.80M |
| 2026-07-08 | CNY 3.89 | +1.83% | CNY 3.81 | CNY 3.91 | CNY 3.76 | 7.96M |
| 2026-07-07 | CNY 3.82 | -4.02% | CNY 3.98 | CNY 3.99 | CNY 3.81 | 6.98M |
| 2026-07-06 | CNY 3.98 | +1.02% | CNY 3.93 | CNY 4.10 | CNY 3.93 | 7.21M |
| 2026-07-03 | CNY 3.94 | +1.03% | CNY 3.93 | CNY 3.98 | CNY 3.88 | 7.62M |
| 2026-07-02 | CNY 3.90 | +0.52% | CNY 3.88 | CNY 4.01 | CNY 3.86 | 8.30M |
| 2026-07-01 | CNY 3.88 | +3.47% | CNY 3.75 | CNY 3.94 | CNY 3.72 | 10.59M |
| 2026-06-30 | CNY 3.75 | -1.83% | CNY 3.81 | CNY 3.86 | CNY 3.71 | 7.16M |
| 2026-06-29 | CNY 3.82 | -1.04% | CNY 3.86 | CNY 3.88 | CNY 3.70 | 8.55M |
| 2026-06-26 | CNY 3.86 | -2.77% | CNY 3.95 | CNY 3.95 | CNY 3.84 | 7.28M |
| 2026-06-25 | CNY 3.97 | -0.50% | CNY 4.00 | CNY 4.02 | CNY 3.90 | 6.95M |
| 2026-06-24 | CNY 3.99 | -3.86% | CNY 4.14 | CNY 4.16 | CNY 3.97 | 8.08M |
| 2026-06-23 | CNY 4.15 | +1.72% | CNY 4.08 | CNY 4.25 | CNY 4.07 | 9.41M |
| 2026-06-22 | CNY 4.08 | -0.24% | CNY 4.06 | CNY 4.09 | CNY 3.94 | 8.44M |
| 2026-06-18 | CNY 4.09 | -1.21% | CNY 4.13 | CNY 4.14 | CNY 4.03 | 6.51M |
| 2026-06-17 | CNY 4.14 | -2.59% | CNY 4.25 | CNY 4.25 | CNY 4.12 | 8.15M |
| 2026-06-16 | CNY 4.25 | -0.93% | CNY 4.29 | CNY 4.29 | CNY 4.18 | 5.07M |
| 2026-06-15 | CNY 4.29 | +0.70% | CNY 4.26 | CNY 4.36 | CNY 4.25 | 7.25M |
| 2026-06-12 | CNY 4.26 | +1.67% | CNY 4.20 | CNY 4.27 | CNY 4.18 | 5.32M |
| 2026-06-11 | CNY 4.19 | -0.95% | CNY 4.22 | CNY 4.23 | CNY 4.13 | 6.94M |
| 2026-06-10 | CNY 4.23 | +0.24% | CNY 4.21 | CNY 4.26 | CNY 4.18 | 6.06M |
| 2026-06-09 | CNY 4.22 | -1.17% | CNY 4.27 | CNY 4.30 | CNY 4.16 | 6.43M |
| 2026-06-08 | CNY 4.27 | -3.17% | CNY 4.34 | CNY 4.40 | CNY 4.24 | 7.27M |
| 2026-06-05 | CNY 4.41 | +0.92% | CNY 4.36 | CNY 4.44 | CNY 4.34 | 6.64M |
| 2026-06-04 | CNY 4.37 | -2.46% | CNY 4.48 | CNY 4.50 | CNY 4.32 | 5.50M |
| 2026-06-03 | CNY 4.48 | -1.32% | CNY 4.53 | CNY 4.56 | CNY 4.43 | 6.17M |
| 2026-06-02 | CNY 4.54 | -2.16% | CNY 4.64 | CNY 4.68 | CNY 4.48 | 12.07M |
| 2026-06-01 | CNY 4.64 | +2.88% | CNY 4.51 | CNY 4.64 | CNY 4.46 | 8.01M |
| 2026-05-29 | CNY 4.51 | +0.67% | CNY 4.47 | CNY 4.62 | CNY 4.45 | 10.84M |
| 2026-05-28 | CNY 4.48 | -1.32% | CNY 4.53 | CNY 4.57 | CNY 4.41 | 9.46M |
| 2026-05-27 | CNY 4.54 | -1.94% | CNY 4.60 | CNY 4.64 | CNY 4.46 | 12.17M |
| 2026-05-26 | CNY 4.63 | -1.07% | CNY 4.64 | CNY 4.74 | CNY 4.56 | 11.74M |