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:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 262.14 | 265.59 | 258.80 | 263.77 | 263.77 | 3,522,912 |
| 16 May 2024 | 261.80 | 263.89 | 256.18 | 261.80 | 261.80 | 4,113,170 |
| 15 May 2024 | 263.13 | 264.59 | 260.13 | 260.45 | 260.45 | 2,296,303 |
| 14 May 2024 | 264.53 | 265.12 | 260.00 | 263.17 | 263.17 | 3,804,178 |
| 13 May 2024 | 268.03 | 269.00 | 263.79 | 264.12 | 264.12 | 5,186,744 |
| 10 May 2024 | 269.96 | 271.85 | 267.10 | 270.32 | 270.32 | 2,717,392 |
| 09 May 2024 | 269.56 | 271.00 | 267.80 | 269.03 | 269.03 | 3,597,370 |
| 08 May 2024 | 270.07 | 271.50 | 268.08 | 268.70 | 268.70 | 2,562,082 |
| 07 May 2024 | 268.00 | 272.56 | 265.00 | 270.12 | 270.12 | 3,796,098 |
| 06 May 2024 | 266.99 | 273.68 | 265.50 | 269.00 | 269.00 | 7,219,411 |
| 30 Apr 2024 | 259.80 | 267.38 | 258.80 | 262.31 | 262.31 | 6,103,165 |
| 29 Apr 2024 | 252.31 | 265.00 | 252.28 | 258.05 | 258.05 | 8,186,816 |
| 26 Apr 2024 | 249.00 | 255.98 | 249.00 | 252.29 | 252.29 | 6,728,397 |
| 25 Apr 2024 | 249.00 | 249.00 | 243.17 | 245.58 | 245.58 | 3,180,037 |
| 24 Apr 2024 | 249.65 | 249.70 | 245.50 | 249.09 | 249.09 | 2,217,259 |
| 23 Apr 2024 | 244.67 | 249.05 | 241.75 | 248.40 | 248.40 | 3,896,632 |
| 22 Apr 2024 | 240.87 | 245.82 | 239.55 | 243.70 | 243.70 | 2,976,447 |
| 19 Apr 2024 | 240.82 | 243.50 | 236.50 | 238.88 | 238.88 | 2,849,502 |
| 18 Apr 2024 | 242.19 | 246.45 | 239.00 | 242.40 | 242.40 | 2,862,521 |
| 17 Apr 2024 | 245.30 | 247.60 | 241.40 | 243.23 | 243.23 | 3,726,226 |
| 16 Apr 2024 | 249.00 | 251.50 | 245.20 | 247.81 | 247.81 | 3,575,249 |
| 15 Apr 2024 | 240.09 | 251.90 | 238.59 | 251.79 | 251.79 | 5,570,276 |
| 12 Apr 2024 | 243.40 | 245.80 | 240.00 | 240.10 | 240.10 | 2,764,855 |
| 11 Apr 2024 | 242.40 | 246.00 | 242.00 | 243.71 | 243.71 | 2,324,762 |
| 10 Apr 2024 | 246.65 | 248.50 | 241.51 | 244.76 | 244.76 | 3,437,684 |
| 09 Apr 2024 | 246.62 | 248.85 | 244.66 | 245.55 | 245.55 | 2,378,836 |
| 08 Apr 2024 | 250.00 | 250.00 | 245.25 | 246.62 | 246.62 | 4,652,093 |
| 03 Apr 2024 | 254.30 | 256.20 | 252.55 | 253.68 | 253.68 | 1,857,499 |
| 02 Apr 2024 | 251.50 | 256.08 | 250.51 | 254.30 | 254.30 | 3,270,262 |
| 01 Apr 2024 | 245.00 | 257.00 | 244.99 | 252.54 | 252.54 | 4,162,202 |
| 29 Mar 2024 | 245.01 | 246.89 | 243.57 | 245.08 | 245.08 | 833,200 |
| 28 Mar 2024 | 246.00 | 248.98 | 244.70 | 245.10 | 245.10 | 2,824,786 |
| 27 Mar 2024 | 249.84 | 251.79 | 245.26 | 246.26 | 246.26 | 2,649,997 |
| 26 Mar 2024 | 247.99 | 250.99 | 246.45 | 250.18 | 250.18 | 2,978,972 |
| 25 Mar 2024 | 248.00 | 248.00 | 243.23 | 246.52 | 246.52 | 2,573,251 |
| 22 Mar 2024 | 249.74 | 250.00 | 243.10 | 246.85 | 246.85 | 3,288,355 |
| 21 Mar 2024 | 251.50 | 252.99 | 248.80 | 249.73 | 249.73 | 3,006,303 |
| 20 Mar 2024 | 249.54 | 250.50 | 247.90 | 248.80 | 248.80 | 3,273,554 |
| 19 Mar 2024 | 248.00 | 254.00 | 246.16 | 250.48 | 250.48 | 3,854,487 |
| 18 Mar 2024 | 249.60 | 251.27 | 247.50 | 250.15 | 250.15 | 2,610,144 |
| 15 Mar 2024 | 249.57 | 252.99 | 248.00 | 251.88 | 251.88 | 3,500,342 |
| 14 Mar 2024 | 254.33 | 257.74 | 245.20 | 251.38 | 251.38 | 4,698,133 |
| 13 Mar 2024 | 252.50 | 256.71 | 251.88 | 254.70 | 254.70 | 3,401,062 |
| 12 Mar 2024 | 242.11 | 257.80 | 241.65 | 255.44 | 255.44 | 7,369,850 |
| 11 Mar 2024 | 236.50 | 243.55 | 236.36 | 242.11 | 242.11 | 3,315,051 |
| 08 Mar 2024 | 237.20 | 239.45 | 235.81 | 237.00 | 237.00 | 2,127,768 |
| 07 Mar 2024 | 238.69 | 239.57 | 236.40 | 237.78 | 237.78 | 2,503,066 |
| 06 Mar 2024 | 241.70 | 242.96 | 237.69 | 238.00 | 238.00 | 2,444,017 |
| 05 Mar 2024 | 236.56 | 243.00 | 235.40 | 241.96 | 241.96 | 4,709,473 |
| 04 Mar 2024 | 236.90 | 240.37 | 235.56 | 236.60 | 236.60 | 3,594,366 |
| 01 Mar 2024 | 231.90 | 239.28 | 230.85 | 237.00 | 237.00 | 4,895,856 |
| 29 Feb 2024 | 226.79 | 233.50 | 225.95 | 233.06 | 233.06 | 4,388,811 |
| 28 Feb 2024 | 225.11 | 228.78 | 223.20 | 226.79 | 226.79 | 3,688,601 |
| 27 Feb 2024 | 226.22 | 227.98 | 223.90 | 226.07 | 226.07 | 4,098,626 |
| 26 Feb 2024 | 232.00 | 234.38 | 227.50 | 228.23 | 228.23 | 3,574,308 |
| 23 Feb 2024 | 232.15 | 238.39 | 231.55 | 233.46 | 233.46 | 3,134,390 |
| 22 Feb 2024 | 232.97 | 235.98 | 230.38 | 234.90 | 234.90 | 2,961,888 |
| 21 Feb 2024 | 223.00 | 236.88 | 221.01 | 233.87 | 233.87 | 8,579,608 |
| 20 Feb 2024 | 224.88 | 228.18 | 220.91 | 223.17 | 223.17 | 3,820,429 |
| 19 Feb 2024 | 229.78 | 232.00 | 223.54 | 224.82 | 224.82 | 5,532,002 |
| 08 Feb 2024 | 226.51 | 229.70 | 220.13 | 225.20 | 225.20 | 5,560,061 |
| 07 Feb 2024 | 220.99 | 227.00 | 218.00 | 226.33 | 226.33 | 6,403,286 |
| 06 Feb 2024 | 214.08 | 221.30 | 213.60 | 219.80 | 219.80 | 6,329,909 |
| 05 Feb 2024 | 206.74 | 217.20 | 205.58 | 214.65 | 214.65 | 6,735,044 |
| 02 Feb 2024 | 205.02 | 212.41 | 203.88 | 209.50 | 209.50 | 6,819,526 |
| 01 Feb 2024 | 200.00 | 205.50 | 199.59 | 203.97 | 203.97 | 3,945,991 |
| 31 Jan 2024 | 200.00 | 202.17 | 197.97 | 200.11 | 200.11 | 3,709,528 |
| 30 Jan 2024 | 207.10 | 207.12 | 200.61 | 201.11 | 201.11 | 3,039,112 |
| 29 Jan 2024 | 208.19 | 212.60 | 206.40 | 208.20 | 208.20 | 4,115,859 |
| 26 Jan 2024 | 203.13 | 207.71 | 203.01 | 207.39 | 207.39 | 4,276,362 |
| 25 Jan 2024 | 200.63 | 205.59 | 198.50 | 204.29 | 204.29 | 4,490,756 |
| 24 Jan 2024 | 203.50 | 203.99 | 196.94 | 200.72 | 200.72 | 3,618,707 |
| 23 Jan 2024 | 201.71 | 203.71 | 199.00 | 201.26 | 201.26 | 3,196,123 |
| 22 Jan 2024 | 204.00 | 204.97 | 200.00 | 202.23 | 202.23 | 5,141,563 |
| 19 Jan 2024 | 202.05 | 207.80 | 201.00 | 205.48 | 205.48 | 5,328,170 |
| 18 Jan 2024 | 198.00 | 204.61 | 195.88 | 204.34 | 204.34 | 8,324,478 |
| 17 Jan 2024 | 203.71 | 204.50 | 194.43 | 196.39 | 196.39 | 7,347,568 |
| 16 Jan 2024 | 202.89 | 206.99 | 201.20 | 204.51 | 204.51 | 4,696,660 |
| 15 Jan 2024 | 210.80 | 210.80 | 203.50 | 203.89 | 203.89 | 5,380,134 |
| 12 Jan 2024 | 211.11 | 212.48 | 207.50 | 211.47 | 211.47 | 2,791,325 |
| 11 Jan 2024 | 211.90 | 214.30 | 209.33 | 212.88 | 212.88 | 2,158,111 |
| 10 Jan 2024 | 210.00 | 216.00 | 208.31 | 213.10 | 213.10 | 2,939,800 |
| 09 Jan 2024 | 213.45 | 214.99 | 209.21 | 211.01 | 211.01 | 3,182,928 |
| 08 Jan 2024 | 214.53 | 216.50 | 211.00 | 213.51 | 213.51 | 2,948,830 |
| 05 Jan 2024 | 216.98 | 217.82 | 214.13 | 215.22 | 215.22 | 3,236,543 |
| 04 Jan 2024 | 221.00 | 221.00 | 215.17 | 217.50 | 217.50 | 4,045,041 |
| 03 Jan 2024 | 221.01 | 223.19 | 219.20 | 221.07 | 221.07 | 3,521,559 |
| 02 Jan 2024 | 228.08 | 228.70 | 221.49 | 221.79 | 221.79 | 4,568,560 |
| 29 Dec 2023 | 232.50 | 234.58 | 227.80 | 230.73 | 230.73 | 4,808,739 |
| 28 Dec 2023 | 225.60 | 234.80 | 224.42 | 233.31 | 233.31 | 5,923,979 |
| 27 Dec 2023 | 224.51 | 226.95 | 222.89 | 225.50 | 225.50 | 2,230,426 |
| 26 Dec 2023 | 226.50 | 226.66 | 223.03 | 224.97 | 224.97 | 1,942,257 |
| 25 Dec 2023 | 221.96 | 227.68 | 221.28 | 226.66 | 226.66 | 3,572,877 |
| 22 Dec 2023 | 221.73 | 224.40 | 219.46 | 222.26 | 222.26 | 2,933,663 |
| 21 Dec 2023 | 214.79 | 222.32 | 214.30 | 221.73 | 221.73 | 5,291,823 |
| 20 Dec 2023 | 218.70 | 220.38 | 215.35 | 215.80 | 215.80 | 2,910,295 |
| 19 Dec 2023 | 218.00 | 220.14 | 215.91 | 218.70 | 218.70 | 2,200,226 |
| 18 Dec 2023 | 215.76 | 220.48 | 214.67 | 218.27 | 218.27 | 2,971,173 |
| 15 Dec 2023 | 217.71 | 222.95 | 216.20 | 217.50 | 217.50 | 4,766,814 |
| 14 Dec 2023 | 223.15 | 224.58 | 216.03 | 216.20 | 216.20 | 5,976,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.