Shanxi Xinghuacun Fen Wine Factory Co. Ltd. Class A 600809
SSE · China · Consumer Non-Durables
CNY 115.60+4.10 (+3.68%)
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 115.60 | +3.68% | CNY 111.96 | CNY 117.00 | CNY 111.01 | 7.44M |
| 2026-09-29 | CNY 111.50 | +1.12% | CNY 110.06 | CNY 113.33 | CNY 110.06 | 4.82M |
| 2026-09-28 | CNY 110.26 | -0.83% | CNY 111.00 | CNY 111.57 | CNY 109.15 | 3.55M |
| 2026-09-24 | CNY 111.18 | -2.50% | CNY 113.68 | CNY 113.89 | CNY 111.00 | 4.59M |
| 2026-09-23 | CNY 114.03 | +0.73% | CNY 112.97 | CNY 115.89 | CNY 112.70 | 5.81M |
| 2026-09-22 | CNY 113.20 | +0.35% | CNY 112.10 | CNY 114.26 | CNY 111.69 | 4.74M |
| 2026-09-21 | CNY 112.80 | +0.09% | CNY 112.13 | CNY 113.11 | CNY 111.60 | 4.41M |
| 2026-09-18 | CNY 112.70 | -0.34% | CNY 112.50 | CNY 113.30 | CNY 112.24 | 4.05M |
| 2026-09-17 | CNY 113.08 | +0.48% | CNY 112.00 | CNY 113.17 | CNY 111.03 | 3.79M |
| 2026-09-16 | CNY 112.54 | +0.23% | CNY 112.00 | CNY 112.77 | CNY 111.02 | 3.21M |
| 2026-09-15 | CNY 112.28 | -0.35% | CNY 113.19 | CNY 113.23 | CNY 112.06 | 2.87M |
| 2026-09-14 | CNY 112.68 | -1.31% | CNY 114.19 | CNY 114.70 | CNY 112.48 | 4.99M |
| 2026-09-11 | CNY 114.18 | -1.62% | CNY 116.06 | CNY 116.07 | CNY 113.51 | 5.22M |
| 2026-09-10 | CNY 116.06 | -2.49% | CNY 119.02 | CNY 119.99 | CNY 115.80 | 5.99M |
| 2026-09-09 | CNY 119.02 | -2.60% | CNY 121.92 | CNY 122.02 | CNY 118.70 | 5.28M |
| 2026-09-08 | CNY 122.20 | -0.69% | CNY 122.52 | CNY 123.96 | CNY 121.81 | 4.73M |
| 2026-09-07 | CNY 123.05 | +0.40% | CNY 122.00 | CNY 123.79 | CNY 121.47 | 6.65M |
| 2026-09-04 | CNY 122.56 | +4.79% | CNY 116.86 | CNY 124.98 | CNY 116.86 | 13.68M |
| 2026-09-03 | CNY 116.96 | -1.12% | CNY 118.28 | CNY 118.79 | CNY 116.60 | 4.67M |
| 2026-09-02 | CNY 118.28 | -1.98% | CNY 120.06 | CNY 121.68 | CNY 118.18 | 5.31M |
| 2026-09-01 | CNY 120.67 | +3.35% | CNY 115.96 | CNY 122.99 | CNY 115.96 | 10.12M |
| 2026-08-31 | CNY 116.76 | -1.91% | CNY 119.00 | CNY 120.02 | CNY 116.56 | 7.39M |
| 2026-08-28 | CNY 119.03 | +2.27% | CNY 116.39 | CNY 119.28 | CNY 115.76 | 5.08M |
| 2026-08-27 | CNY 116.39 | -0.60% | CNY 117.10 | CNY 117.20 | CNY 115.58 | 3.28M |
| 2026-08-26 | CNY 117.09 | +0.37% | CNY 115.31 | CNY 118.15 | CNY 115.15 | 3.38M |
| 2026-08-25 | CNY 116.66 | -0.38% | CNY 117.20 | CNY 117.88 | CNY 116.01 | 3.84M |
| 2026-08-24 | CNY 117.10 | +0.47% | CNY 116.56 | CNY 118.88 | CNY 115.87 | 6.07M |
| 2026-08-21 | CNY 116.55 | -1.65% | CNY 118.50 | CNY 118.50 | CNY 116.01 | 4.52M |
| 2026-08-20 | CNY 118.50 | -0.67% | CNY 118.66 | CNY 119.90 | CNY 118.04 | 4.06M |
| 2026-08-19 | CNY 119.30 | -1.01% | CNY 120.21 | CNY 121.82 | CNY 118.22 | 5.71M |
| 2026-08-18 | CNY 120.52 | +1.33% | CNY 118.80 | CNY 121.30 | CNY 118.50 | 5.94M |
| 2026-08-17 | CNY 118.94 | -3.71% | CNY 121.05 | CNY 121.05 | CNY 117.70 | 11.26M |
| 2026-08-14 | CNY 123.52 | -2.39% | CNY 126.00 | CNY 126.54 | CNY 123.40 | 6.91M |
| 2026-08-13 | CNY 126.55 | +3.46% | CNY 121.20 | CNY 128.63 | CNY 121.01 | 15.02M |
| 2026-08-12 | CNY 122.32 | +1.33% | CNY 120.14 | CNY 123.10 | CNY 119.74 | 8.71M |
| 2026-08-11 | CNY 120.72 | -1.93% | CNY 122.70 | CNY 123.80 | CNY 120.65 | 7.94M |
| 2026-08-10 | CNY 123.10 | +2.40% | CNY 120.23 | CNY 124.88 | CNY 120.22 | 11.82M |
| 2026-08-07 | CNY 120.22 | +0.52% | CNY 119.59 | CNY 120.66 | CNY 118.01 | 8.22M |
| 2026-08-06 | CNY 119.60 | -1.17% | CNY 121.01 | CNY 121.75 | CNY 119.07 | 8.69M |
| 2026-08-05 | CNY 121.01 | -0.69% | CNY 121.60 | CNY 121.95 | CNY 118.50 | 10.50M |
| 2026-08-04 | CNY 121.85 | -1.54% | CNY 123.00 | CNY 124.06 | CNY 121.46 | 12.49M |
| 2026-08-03 | CNY 123.75 | -2.74% | CNY 126.55 | CNY 126.98 | CNY 123.35 | 10.58M |
| 2026-07-31 | CNY 127.24 | -6.41% | CNY 124.00 | CNY 128.81 | CNY 122.08 | 17.19M |
| 2026-07-30 | CNY 135.96 | +6.04% | CNY 128.20 | CNY 136.00 | CNY 127.40 | 19.07M |
| 2026-07-29 | CNY 128.21 | +1.55% | CNY 127.00 | CNY 129.80 | CNY 125.73 | 15.28M |
| 2026-07-28 | CNY 126.25 | +2.59% | CNY 123.06 | CNY 126.61 | CNY 121.70 | 13.09M |
| 2026-07-27 | CNY 123.06 | +2.07% | CNY 122.97 | CNY 123.70 | CNY 121.11 | 8.98M |
| 2026-07-24 | CNY 120.56 | -1.97% | CNY 123.95 | CNY 123.95 | CNY 119.89 | 7.78M |
| 2026-07-23 | CNY 122.98 | -1.62% | CNY 124.58 | CNY 124.85 | CNY 120.36 | 11.15M |
| 2026-07-22 | CNY 125.00 | +3.23% | CNY 119.12 | CNY 125.00 | CNY 119.02 | 13.82M |
| 2026-07-21 | CNY 121.09 | -1.09% | CNY 122.77 | CNY 125.23 | CNY 120.44 | 16.64M |
| 2026-07-20 | CNY 122.43 | +5.33% | CNY 117.00 | CNY 123.17 | CNY 117.00 | 16.74M |
| 2026-07-17 | CNY 116.24 | -2.44% | CNY 119.15 | CNY 120.50 | CNY 116.11 | 10.94M |
| 2026-07-16 | CNY 119.15 | +0.76% | CNY 117.26 | CNY 120.75 | CNY 117.07 | 13.36M |
| 2026-07-15 | CNY 118.25 | +7.01% | CNY 108.40 | CNY 119.60 | CNY 108.22 | 20.69M |
| 2026-07-14 | CNY 110.50 | +0.86% | CNY 109.98 | CNY 110.90 | CNY 108.35 | 7.75M |
| 2026-07-13 | CNY 109.56 | -0.67% | CNY 109.50 | CNY 110.58 | CNY 108.58 | 8.31M |
| 2026-07-10 | CNY 110.30 | +4.97% | CNY 105.00 | CNY 111.30 | CNY 103.64 | 18.42M |
| 2026-07-09 | CNY 105.08 | -2.38% | CNY 107.24 | CNY 107.55 | CNY 104.84 | 8.86M |
| 2026-07-08 | CNY 107.64 | -0.39% | CNY 107.75 | CNY 108.68 | CNY 106.59 | 6.52M |
| 2026-07-07 | CNY 108.06 | -3.29% | CNY 111.10 | CNY 111.65 | CNY 107.49 | 10.39M |
| 2026-07-06 | CNY 111.74 | +2.28% | CNY 108.68 | CNY 113.09 | CNY 108.02 | 11.77M |
| 2026-07-03 | CNY 109.25 | +0.07% | CNY 109.18 | CNY 110.77 | CNY 108.51 | 8.10M |
| 2026-07-02 | CNY 109.17 | -1.52% | CNY 110.98 | CNY 113.10 | CNY 108.45 | 10.08M |
| 2026-07-01 | CNY 110.86 | +1.36% | CNY 110.00 | CNY 112.30 | CNY 107.55 | 11.07M |
| 2026-06-30 | CNY 109.37 | +0.11% | CNY 107.70 | CNY 111.00 | CNY 106.21 | 11.40M |
| 2026-06-29 | CNY 109.25 | +1.06% | CNY 107.00 | CNY 112.38 | CNY 104.80 | 15.69M |
| 2026-06-26 | CNY 108.10 | -1.83% | CNY 111.00 | CNY 113.88 | CNY 107.92 | 13.93M |
| 2026-06-25 | CNY 110.12 | +4.17% | CNY 105.71 | CNY 112.68 | CNY 104.39 | 19.32M |
| 2026-06-24 | CNY 105.71 | -3.18% | CNY 109.00 | CNY 110.16 | CNY 105.50 | 12.88M |
| 2026-06-23 | CNY 109.18 | -3.90% | CNY 113.60 | CNY 114.80 | CNY 108.67 | 15.18M |
| 2026-06-22 | CNY 113.61 | +0.29% | CNY 112.11 | CNY 115.20 | CNY 110.16 | 13.93M |
| 2026-06-18 | CNY 113.28 | -3.76% | CNY 118.23 | CNY 118.23 | CNY 112.70 | 14.30M |
| 2026-06-17 | CNY 117.70 | +0.30% | CNY 117.41 | CNY 119.96 | CNY 115.54 | 8.97M |
| 2026-06-16 | CNY 117.35 | -1.62% | CNY 118.72 | CNY 119.69 | CNY 117.20 | 7.60M |
| 2026-06-15 | CNY 119.28 | +0.62% | CNY 119.00 | CNY 120.58 | CNY 117.41 | 9.17M |
| 2026-06-12 | CNY 118.54 | -0.89% | CNY 119.40 | CNY 122.35 | CNY 118.54 | 10.42M |
| 2026-06-11 | CNY 119.60 | +0.68% | CNY 118.19 | CNY 120.66 | CNY 117.82 | 7.09M |
| 2026-06-10 | CNY 118.79 | +1.66% | CNY 116.00 | CNY 119.93 | CNY 115.82 | 11.86M |
| 2026-06-09 | CNY 116.85 | -0.95% | CNY 117.98 | CNY 118.50 | CNY 115.85 | 7.47M |
| 2026-06-08 | CNY 117.97 | -3.33% | CNY 121.01 | CNY 122.09 | CNY 117.18 | 8.98M |
| 2026-06-05 | CNY 122.03 | -0.06% | CNY 123.22 | CNY 124.40 | CNY 121.01 | 8.13M |
| 2026-06-04 | CNY 122.10 | -1.13% | CNY 123.50 | CNY 125.49 | CNY 122.03 | 6.84M |
| 2026-06-03 | CNY 123.50 | -1.75% | CNY 125.30 | CNY 125.40 | CNY 122.00 | 8.94M |
| 2026-06-02 | CNY 125.70 | -1.90% | CNY 127.50 | CNY 128.88 | CNY 125.60 | 9.13M |
| 2026-06-01 | CNY 128.13 | -0.13% | CNY 127.00 | CNY 128.97 | CNY 125.91 | 9.27M |
| 2026-05-29 | CNY 128.30 | +1.69% | CNY 125.78 | CNY 131.88 | CNY 125.08 | 17.27M |
| 2026-05-28 | CNY 126.17 | -1.89% | CNY 127.28 | CNY 127.58 | CNY 125.13 | 8.39M |
| 2026-05-27 | CNY 128.60 | +1.52% | CNY 126.75 | CNY 131.50 | CNY 124.49 | 17.65M |
| 2026-05-26 | CNY 126.68 | -1.52% | CNY 128.40 | CNY 130.89 | CNY 126.01 | 9.60M |