Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (600809.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 216.55 | 221.59 | 216.55 | 218.05 | 218.05 | 3,518,846 |
| Jun 25, 2024 | 219.05 | 221.98 | 217.42 | 218.77 | 218.77 | 5,008,980 |
| Jun 24, 2024 | 213.01 | 222.00 | 212.38 | 219.14 | 219.14 | 6,626,588 |
| Jun 21, 2024 | 222.00 | 223.49 | 215.64 | 217.00 | 217.00 | 7,362,891 |
| Jun 20, 2024 | 225.00 | 225.81 | 219.99 | 224.22 | 224.22 | 5,171,916 |
| Jun 19, 2024 | 228.00 | 228.80 | 224.50 | 225.08 | 225.08 | 4,087,466 |
| Jun 18, 2024 | 232.50 | 235.00 | 226.80 | 227.87 | 227.87 | 4,450,647 |
| Jun 17, 2024 | 233.80 | 234.50 | 227.50 | 233.29 | 233.29 | 5,123,468 |
| Jun 14, 2024 | 228.40 | 235.88 | 226.54 | 234.81 | 234.81 | 7,028,968 |
| Jun 13, 2024 | 231.98 | 232.90 | 226.82 | 228.40 | 228.40 | 4,635,936 |
| Jun 12, 2024 | 231.67 | 234.90 | 231.00 | 231.74 | 231.74 | 3,379,051 |
| Jun 11, 2024 | 236.69 | 237.80 | 230.31 | 231.81 | 231.81 | 5,364,278 |
| Jun 07, 2024 | 243.98 | 244.30 | 236.43 | 237.43 | 237.43 | 4,404,332 |
| Jun 06, 2024 | 243.88 | 244.98 | 238.50 | 241.83 | 241.83 | 4,255,718 |
| Jun 05, 2024 | 243.50 | 247.33 | 242.50 | 243.96 | 243.96 | 3,625,619 |
| Jun 04, 2024 | 243.10 | 246.42 | 242.00 | 243.91 | 243.91 | 3,665,508 |
| Jun 03, 2024 | 241.80 | 246.75 | 240.08 | 243.10 | 243.10 | 3,971,686 |
| May 31, 2024 | 244.00 | 245.54 | 241.34 | 241.34 | 241.34 | 2,950,923 |
| May 30, 2024 | 244.11 | 247.00 | 241.24 | 243.50 | 243.50 | 3,273,972 |
| May 29, 2024 | 247.97 | 248.97 | 244.35 | 245.38 | 245.38 | 3,011,292 |
| May 28, 2024 | 250.14 | 251.41 | 247.65 | 247.97 | 247.97 | 2,367,811 |
| May 27, 2024 | 251.88 | 254.58 | 250.02 | 251.16 | 251.16 | 2,915,647 |
| May 24, 2024 | 257.61 | 257.90 | 250.00 | 252.14 | 252.14 | 3,740,859 |
| May 23, 2024 | 260.52 | 261.00 | 257.08 | 257.45 | 257.45 | 2,055,130 |
| May 22, 2024 | 261.33 | 262.00 | 256.70 | 259.42 | 259.42 | 2,880,689 |
| May 21, 2024 | 258.99 | 262.00 | 255.30 | 261.33 | 261.33 | 3,476,046 |
| May 20, 2024 | 263.77 | 271.50 | 263.00 | 264.57 | 264.57 | 3,998,670 |
| May 17, 2024 | 262.14 | 265.59 | 258.80 | 263.77 | 263.77 | 3,522,912 |
| May 16, 2024 | 261.80 | 263.89 | 256.18 | 261.80 | 261.80 | 4,113,170 |
| May 15, 2024 | 263.13 | 264.59 | 260.13 | 260.45 | 260.45 | 2,296,303 |
| May 14, 2024 | 264.53 | 265.12 | 260.00 | 263.17 | 263.17 | 3,804,178 |
| May 13, 2024 | 268.03 | 269.00 | 263.79 | 264.12 | 264.12 | 5,186,744 |
| May 10, 2024 | 269.96 | 271.85 | 267.10 | 270.32 | 270.32 | 2,717,392 |
| May 09, 2024 | 269.56 | 271.00 | 267.80 | 269.03 | 269.03 | 3,597,370 |
| May 08, 2024 | 270.07 | 271.50 | 268.08 | 268.70 | 268.70 | 2,562,082 |
| May 07, 2024 | 268.00 | 272.56 | 265.00 | 270.12 | 270.12 | 3,796,098 |
| May 06, 2024 | 266.99 | 273.68 | 265.50 | 269.00 | 269.00 | 7,219,411 |
| Apr 30, 2024 | 259.80 | 267.38 | 258.80 | 262.31 | 262.31 | 6,103,165 |
| Apr 29, 2024 | 252.31 | 265.00 | 252.28 | 258.05 | 258.05 | 8,186,816 |
| Apr 26, 2024 | 249.00 | 255.98 | 249.00 | 252.29 | 252.29 | 6,728,397 |
| Apr 25, 2024 | 249.00 | 249.00 | 243.17 | 245.58 | 245.58 | 3,180,037 |
| Apr 24, 2024 | 249.65 | 249.70 | 245.50 | 249.09 | 249.09 | 2,217,259 |
| Apr 23, 2024 | 244.67 | 249.05 | 241.75 | 248.40 | 248.40 | 3,896,632 |
| Apr 22, 2024 | 240.87 | 245.82 | 239.55 | 243.70 | 243.70 | 2,976,447 |
| Apr 19, 2024 | 240.82 | 243.50 | 236.50 | 238.88 | 238.88 | 2,849,502 |
| Apr 18, 2024 | 242.19 | 246.45 | 239.00 | 242.40 | 242.40 | 2,862,521 |
| Apr 17, 2024 | 245.30 | 247.60 | 241.40 | 243.23 | 243.23 | 3,726,226 |
| Apr 16, 2024 | 249.00 | 251.50 | 245.20 | 247.81 | 247.81 | 3,575,249 |
| Apr 15, 2024 | 240.09 | 251.90 | 238.59 | 251.79 | 251.79 | 5,570,276 |
| Apr 12, 2024 | 243.40 | 245.80 | 240.00 | 240.10 | 240.10 | 2,764,855 |
| Apr 11, 2024 | 242.40 | 246.00 | 242.00 | 243.71 | 243.71 | 2,324,762 |
| Apr 10, 2024 | 246.65 | 248.50 | 241.51 | 244.76 | 244.76 | 3,437,684 |
| Apr 09, 2024 | 246.62 | 248.85 | 244.66 | 245.55 | 245.55 | 2,378,836 |
| Apr 08, 2024 | 250.00 | 250.00 | 245.25 | 246.62 | 246.62 | 4,652,093 |
| Apr 03, 2024 | 254.30 | 256.20 | 252.55 | 253.68 | 253.68 | 1,857,499 |
| Apr 02, 2024 | 251.50 | 256.08 | 250.51 | 254.30 | 254.30 | 3,270,262 |
| Apr 01, 2024 | 245.00 | 257.00 | 244.99 | 252.54 | 252.54 | 4,162,202 |
| Mar 29, 2024 | 245.01 | 246.89 | 243.57 | 245.08 | 245.08 | 833,200 |
| Mar 28, 2024 | 246.00 | 248.98 | 244.70 | 245.10 | 245.10 | 2,824,786 |
| Mar 27, 2024 | 249.84 | 251.79 | 245.26 | 246.26 | 246.26 | 2,649,997 |
| Mar 26, 2024 | 247.99 | 250.99 | 246.45 | 250.18 | 250.18 | 2,978,972 |
| Mar 25, 2024 | 248.00 | 248.00 | 243.23 | 246.52 | 246.52 | 2,573,251 |
| Mar 22, 2024 | 249.74 | 250.00 | 243.10 | 246.85 | 246.85 | 3,288,355 |
| Mar 21, 2024 | 251.50 | 252.99 | 248.80 | 249.73 | 249.73 | 3,006,303 |
| Mar 20, 2024 | 249.54 | 250.50 | 247.90 | 248.80 | 248.80 | 3,273,554 |
| Mar 19, 2024 | 248.00 | 254.00 | 246.16 | 250.48 | 250.48 | 3,854,487 |
| Mar 18, 2024 | 249.60 | 251.27 | 247.50 | 250.15 | 250.15 | 2,610,144 |
| Mar 15, 2024 | 249.57 | 252.99 | 248.00 | 251.88 | 251.88 | 3,500,342 |
| Mar 14, 2024 | 254.33 | 257.74 | 245.20 | 251.38 | 251.38 | 4,698,133 |
| Mar 13, 2024 | 252.50 | 256.71 | 251.88 | 254.70 | 254.70 | 3,401,062 |
| Mar 12, 2024 | 242.11 | 257.80 | 241.65 | 255.44 | 255.44 | 7,369,850 |
| Mar 11, 2024 | 236.50 | 243.55 | 236.36 | 242.11 | 242.11 | 3,315,051 |
| Mar 08, 2024 | 237.20 | 239.45 | 235.81 | 237.00 | 237.00 | 2,127,768 |
| Mar 07, 2024 | 238.69 | 239.57 | 236.40 | 237.78 | 237.78 | 2,503,066 |
| Mar 06, 2024 | 241.70 | 242.96 | 237.69 | 238.00 | 238.00 | 2,444,017 |
| Mar 05, 2024 | 236.56 | 243.00 | 235.40 | 241.96 | 241.96 | 4,709,473 |
| Mar 04, 2024 | 236.90 | 240.37 | 235.56 | 236.60 | 236.60 | 3,594,366 |
| Mar 01, 2024 | 231.90 | 239.28 | 230.85 | 237.00 | 237.00 | 4,895,856 |
| Feb 29, 2024 | 226.79 | 233.50 | 225.95 | 233.06 | 233.06 | 4,388,811 |
| Feb 28, 2024 | 225.11 | 228.78 | 223.20 | 226.79 | 226.79 | 3,688,601 |
| Feb 27, 2024 | 226.22 | 227.98 | 223.90 | 226.07 | 226.07 | 4,098,626 |
| Feb 26, 2024 | 232.00 | 234.38 | 227.50 | 228.23 | 228.23 | 3,574,308 |
| Feb 23, 2024 | 232.15 | 238.39 | 231.55 | 233.46 | 233.46 | 3,134,390 |
| Feb 22, 2024 | 232.97 | 235.98 | 230.38 | 234.90 | 234.90 | 2,961,888 |
| Feb 21, 2024 | 223.00 | 236.88 | 221.01 | 233.87 | 233.87 | 8,579,608 |
| Feb 20, 2024 | 224.88 | 228.18 | 220.91 | 223.17 | 223.17 | 3,820,429 |
| Feb 19, 2024 | 229.78 | 232.00 | 223.54 | 224.82 | 224.82 | 5,532,002 |
| Feb 08, 2024 | 226.51 | 229.70 | 220.13 | 225.20 | 225.20 | 5,560,061 |
| Feb 07, 2024 | 220.99 | 227.00 | 218.00 | 226.33 | 226.33 | 6,403,286 |
| Feb 06, 2024 | 214.08 | 221.30 | 213.60 | 219.80 | 219.80 | 6,329,909 |
| Feb 05, 2024 | 206.74 | 217.20 | 205.58 | 214.65 | 214.65 | 6,735,044 |
| Feb 02, 2024 | 205.02 | 212.41 | 203.88 | 209.50 | 209.50 | 6,819,526 |
| Feb 01, 2024 | 200.00 | 205.50 | 199.59 | 203.97 | 203.97 | 3,945,991 |
| Jan 31, 2024 | 200.00 | 202.17 | 197.97 | 200.11 | 200.11 | 3,709,528 |
| Jan 30, 2024 | 207.10 | 207.12 | 200.61 | 201.11 | 201.11 | 3,039,112 |
| Jan 29, 2024 | 208.19 | 212.60 | 206.40 | 208.20 | 208.20 | 4,115,859 |
| Jan 26, 2024 | 203.13 | 207.71 | 203.01 | 207.39 | 207.39 | 4,276,362 |
| Jan 25, 2024 | 200.63 | 205.59 | 198.50 | 204.29 | 204.29 | 4,490,756 |
| Jan 24, 2024 | 203.50 | 203.99 | 196.94 | 200.72 | 200.72 | 3,618,707 |
| Jan 23, 2024 | 201.71 | 203.71 | 199.00 | 201.26 | 201.26 | 3,196,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.