Kuaijishan Shaoxing Rice Wine Co., Ltd. Class A 601579
SSE · China · Consumer Non-Durables
CNY 37.30-0.36 (-0.96%)
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 37.30 | -0.96% | CNY 37.66 | CNY 40.20 | CNY 37.30 | 52.90M |
| 2026-09-29 | CNY 37.66 | -9.99% | CNY 41.43 | CNY 41.43 | CNY 37.66 | 7.01M |
| 2026-09-28 | CNY 41.84 | +9.99% | CNY 40.46 | CNY 41.84 | CNY 40.19 | 53.92M |
| 2026-09-24 | CNY 38.04 | +3.51% | CNY 37.64 | CNY 39.50 | CNY 37.30 | 55.68M |
| 2026-09-23 | CNY 36.75 | -1.90% | CNY 37.83 | CNY 41.21 | CNY 35.56 | 69.30M |
| 2026-09-22 | CNY 37.46 | +3.71% | CNY 36.51 | CNY 39.33 | CNY 36.10 | 48.44M |
| 2026-09-21 | CNY 36.12 | +9.99% | CNY 33.50 | CNY 36.12 | CNY 32.26 | 34.47M |
| 2026-09-18 | CNY 32.84 | +10.02% | CNY 30.11 | CNY 32.84 | CNY 30.11 | 22.83M |
| 2026-09-17 | CNY 29.85 | +5.37% | CNY 28.36 | CNY 30.74 | CNY 27.67 | 41.41M |
| 2026-09-16 | CNY 28.33 | +10.02% | CNY 25.91 | CNY 28.33 | CNY 25.17 | 25.13M |
| 2026-09-15 | CNY 25.75 | +10.00% | CNY 23.88 | CNY 25.75 | CNY 23.68 | 20.25M |
| 2026-09-14 | CNY 23.41 | -0.81% | CNY 23.81 | CNY 23.97 | CNY 23.00 | 16.47M |
| 2026-09-11 | CNY 23.60 | -2.64% | CNY 24.20 | CNY 24.51 | CNY 23.40 | 21.32M |
| 2026-09-10 | CNY 24.24 | -4.19% | CNY 26.26 | CNY 26.98 | CNY 24.08 | 31.91M |
| 2026-09-09 | CNY 25.30 | +10.00% | CNY 23.47 | CNY 25.30 | CNY 23.01 | 33.22M |
| 2026-09-08 | CNY 23.00 | -2.95% | CNY 23.99 | CNY 24.66 | CNY 22.60 | 37.95M |
| 2026-09-07 | CNY 23.70 | -1.54% | CNY 24.49 | CNY 25.68 | CNY 23.20 | 42.30M |
| 2026-09-04 | CNY 24.07 | +10.01% | CNY 22.50 | CNY 24.07 | CNY 22.50 | 16.86M |
| 2026-09-03 | CNY 21.88 | +4.69% | CNY 20.92 | CNY 22.60 | CNY 20.69 | 25.04M |
| 2026-09-02 | CNY 20.90 | +0.97% | CNY 20.90 | CNY 22.26 | CNY 20.80 | 24.83M |
| 2026-09-01 | CNY 20.70 | +6.98% | CNY 19.35 | CNY 20.99 | CNY 19.30 | 22.40M |
| 2026-08-31 | CNY 19.35 | +0.10% | CNY 19.50 | CNY 19.90 | CNY 19.20 | 18.19M |
| 2026-08-28 | CNY 19.33 | -3.78% | CNY 20.09 | CNY 20.19 | CNY 19.32 | 17.72M |
| 2026-08-27 | CNY 20.09 | -1.71% | CNY 20.31 | CNY 20.89 | CNY 19.97 | 18.83M |
| 2026-08-26 | CNY 20.44 | +3.76% | CNY 19.73 | CNY 21.28 | CNY 19.73 | 21.67M |
| 2026-08-25 | CNY 19.70 | -2.52% | CNY 20.22 | CNY 20.64 | CNY 19.61 | 22.32M |
| 2026-08-24 | CNY 20.21 | +8.31% | CNY 18.88 | CNY 20.44 | CNY 18.53 | 35.41M |
| 2026-08-21 | CNY 18.66 | +0.05% | CNY 18.36 | CNY 19.08 | CNY 18.27 | 16.17M |
| 2026-08-20 | CNY 18.65 | +0.97% | CNY 18.91 | CNY 19.04 | CNY 18.04 | 20.04M |
| 2026-08-19 | CNY 18.47 | -1.55% | CNY 18.74 | CNY 20.10 | CNY 18.46 | 24.79M |
| 2026-08-18 | CNY 18.76 | +1.08% | CNY 18.69 | CNY 19.26 | CNY 17.94 | 30.00M |
| 2026-08-17 | CNY 18.56 | -0.64% | CNY 18.49 | CNY 18.70 | CNY 17.88 | 39.44M |
| 2026-08-14 | CNY 18.68 | +7.05% | CNY 18.00 | CNY 19.20 | CNY 17.96 | 57.46M |
| 2026-08-13 | CNY 17.45 | +10.03% | CNY 15.86 | CNY 17.45 | CNY 15.76 | 19.23M |
| 2026-08-12 | CNY 15.86 | +2.79% | CNY 15.40 | CNY 16.15 | CNY 15.11 | 15.27M |
| 2026-08-11 | CNY 15.43 | -1.53% | CNY 15.55 | CNY 15.84 | CNY 15.42 | 5.83M |
| 2026-08-10 | CNY 15.67 | +4.12% | CNY 15.03 | CNY 15.95 | CNY 14.95 | 11.54M |
| 2026-08-07 | CNY 15.05 | -2.02% | CNY 15.30 | CNY 15.36 | CNY 14.80 | 7.56M |
| 2026-08-06 | CNY 15.36 | -1.35% | CNY 15.50 | CNY 15.85 | CNY 15.18 | 7.36M |
| 2026-08-05 | CNY 15.57 | +2.10% | CNY 15.15 | CNY 15.60 | CNY 15.10 | 8.86M |
| 2026-08-04 | CNY 15.25 | -0.20% | CNY 15.49 | CNY 15.49 | CNY 15.01 | 6.25M |
| 2026-08-03 | CNY 15.28 | +1.26% | CNY 14.95 | CNY 15.40 | CNY 14.95 | 9.25M |
| 2026-07-31 | CNY 15.09 | -1.18% | CNY 14.65 | CNY 15.32 | CNY 14.60 | 12.62M |
| 2026-07-30 | CNY 15.27 | +1.53% | CNY 14.86 | CNY 16.00 | CNY 14.86 | 14.30M |
| 2026-07-29 | CNY 15.04 | +4.66% | CNY 14.46 | CNY 15.32 | CNY 14.37 | 12.42M |
| 2026-07-28 | CNY 14.37 | +1.55% | CNY 14.22 | CNY 14.51 | CNY 14.12 | 4.95M |
| 2026-07-27 | CNY 14.15 | +1.36% | CNY 13.85 | CNY 14.31 | CNY 13.83 | 3.99M |
| 2026-07-24 | CNY 13.96 | -2.99% | CNY 14.39 | CNY 14.39 | CNY 13.95 | 3.54M |
| 2026-07-23 | CNY 14.39 | +0.98% | CNY 14.22 | CNY 14.43 | CNY 14.01 | 3.94M |
| 2026-07-22 | CNY 14.25 | +0.78% | CNY 14.18 | CNY 14.26 | CNY 13.85 | 6.88M |
| 2026-07-21 | CNY 14.14 | -2.68% | CNY 14.42 | CNY 14.50 | CNY 14.04 | 8.17M |
| 2026-07-20 | CNY 14.53 | +0.69% | CNY 14.44 | CNY 14.97 | CNY 14.25 | 6.35M |
| 2026-07-17 | CNY 14.43 | -4.18% | CNY 15.05 | CNY 15.19 | CNY 14.30 | 5.14M |
| 2026-07-16 | CNY 15.06 | 0.00% | CNY 14.99 | CNY 15.59 | CNY 14.81 | 6.02M |
| 2026-07-15 | CNY 15.06 | +4.87% | CNY 14.20 | CNY 15.08 | CNY 14.00 | 7.38M |
| 2026-07-14 | CNY 14.36 | +0.98% | CNY 14.38 | CNY 14.41 | CNY 14.04 | 3.16M |
| 2026-07-13 | CNY 14.22 | -3.53% | CNY 14.66 | CNY 14.75 | CNY 14.20 | 4.47M |
| 2026-07-10 | CNY 14.74 | +2.22% | CNY 14.51 | CNY 15.05 | CNY 14.26 | 5.16M |
| 2026-07-09 | CNY 14.42 | -1.37% | CNY 14.50 | CNY 14.62 | CNY 14.25 | 4.66M |
| 2026-07-08 | CNY 14.62 | -1.95% | CNY 14.86 | CNY 14.86 | CNY 14.44 | 4.66M |
| 2026-07-07 | CNY 14.91 | +0.95% | CNY 14.74 | CNY 14.91 | CNY 14.17 | 6.08M |
| 2026-07-06 | CNY 14.77 | -0.20% | CNY 14.80 | CNY 14.96 | CNY 14.44 | 5.26M |
| 2026-07-03 | CNY 14.80 | -1.20% | CNY 15.00 | CNY 15.13 | CNY 14.73 | 5.35M |
| 2026-07-02 | CNY 14.98 | -1.45% | CNY 15.20 | CNY 15.45 | CNY 14.98 | 4.77M |
| 2026-07-01 | CNY 15.20 | +3.47% | CNY 14.84 | CNY 15.67 | CNY 14.70 | 6.86M |
| 2026-06-30 | CNY 14.69 | -2.72% | CNY 14.90 | CNY 15.11 | CNY 14.58 | 5.47M |
| 2026-06-29 | CNY 15.10 | +6.56% | CNY 14.17 | CNY 15.25 | CNY 13.77 | 10.95M |
| 2026-06-26 | CNY 14.17 | -3.47% | CNY 14.78 | CNY 14.80 | CNY 14.17 | 5.01M |
| 2026-06-25 | CNY 14.68 | -0.81% | CNY 14.69 | CNY 14.85 | CNY 14.27 | 5.59M |
| 2026-06-24 | CNY 14.80 | -2.44% | CNY 15.20 | CNY 15.25 | CNY 14.73 | 4.71M |
| 2026-06-23 | CNY 15.17 | -1.24% | CNY 15.32 | CNY 15.54 | CNY 15.09 | 5.27M |
| 2026-06-22 | CNY 15.36 | +0.66% | CNY 15.31 | CNY 15.42 | CNY 14.95 | 5.24M |
| 2026-06-18 | CNY 15.26 | -1.29% | CNY 15.30 | CNY 15.46 | CNY 15.14 | 5.63M |
| 2026-06-17 | CNY 15.46 | -0.26% | CNY 15.59 | CNY 15.59 | CNY 15.20 | 4.70M |
| 2026-06-16 | CNY 15.50 | -1.59% | CNY 15.66 | CNY 15.75 | CNY 15.33 | 4.21M |
| 2026-06-15 | CNY 15.75 | +0.32% | CNY 15.69 | CNY 15.81 | CNY 15.48 | 4.85M |
| 2026-06-12 | CNY 15.70 | +1.88% | CNY 15.05 | CNY 15.80 | CNY 15.05 | 6.58M |
| 2026-06-11 | CNY 15.41 | -3.45% | CNY 15.86 | CNY 15.86 | CNY 15.24 | 6.28M |
| 2026-06-10 | CNY 15.96 | +0.50% | CNY 15.85 | CNY 16.24 | CNY 15.74 | 7.09M |
| 2026-06-09 | CNY 15.88 | 0.00% | CNY 15.80 | CNY 15.98 | CNY 15.31 | 7.25M |
| 2026-06-08 | CNY 15.88 | +0.44% | CNY 15.81 | CNY 16.56 | CNY 15.60 | 10.09M |
| 2026-06-05 | CNY 15.81 | +0.83% | CNY 15.73 | CNY 16.53 | CNY 15.73 | 7.11M |
| 2026-06-04 | CNY 15.68 | -2.91% | CNY 15.99 | CNY 16.06 | CNY 15.61 | 4.03M |
| 2026-06-03 | CNY 16.15 | -1.10% | CNY 16.31 | CNY 16.31 | CNY 15.92 | 5.01M |
| 2026-06-02 | CNY 16.33 | -2.91% | CNY 17.00 | CNY 17.00 | CNY 16.27 | 7.01M |
| 2026-06-01 | CNY 16.82 | -1.58% | CNY 16.93 | CNY 17.09 | CNY 16.50 | 7.06M |
| 2026-05-29 | CNY 17.09 | +2.83% | CNY 16.57 | CNY 17.69 | CNY 16.51 | 11.16M |
| 2026-05-28 | CNY 16.62 | -1.89% | CNY 16.94 | CNY 16.99 | CNY 16.46 | 5.77M |
| 2026-05-27 | CNY 16.94 | +0.41% | CNY 16.89 | CNY 17.25 | CNY 16.50 | 8.87M |
| 2026-05-26 | CNY 16.87 | -1.29% | CNY 17.07 | CNY 17.20 | CNY 16.68 | 4.58M |