Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (600809) Price History

Daily open, high, low, close and volume for Shanxi Xinghuacun Fen Wine Factory Co.,Ltd. (600809) from 2025-10-09 to 2026-10-09, newest first.

‹ 600809 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 115.17CNY 117.10CNY 114.35CNY 115.735,350,041
2026-10-08CNY 114.60CNY 115.79CNY 112.54CNY 115.107,054,618
2026-09-30CNY 111.96CNY 117.00CNY 111.01CNY 115.607,440,075
2026-09-29CNY 110.06CNY 113.33CNY 110.06CNY 111.504,816,325
2026-09-28CNY 111.00CNY 111.57CNY 109.15CNY 110.263,550,574
2026-09-24CNY 113.68CNY 113.89CNY 111.00CNY 111.184,587,043
2026-09-23CNY 112.97CNY 115.89CNY 112.70CNY 114.035,811,325
2026-09-22CNY 112.10CNY 114.26CNY 111.69CNY 113.204,737,650
2026-09-21CNY 112.13CNY 113.11CNY 111.60CNY 112.804,412,403
2026-09-18CNY 112.50CNY 113.30CNY 112.24CNY 112.704,052,849
2026-09-17CNY 112.00CNY 113.17CNY 111.03CNY 113.083,791,490
2026-09-16CNY 112.00CNY 112.77CNY 111.02CNY 112.543,208,740
2026-09-15CNY 113.19CNY 113.23CNY 112.06CNY 112.282,868,322
2026-09-14CNY 114.19CNY 114.70CNY 112.48CNY 112.684,993,681
2026-09-11CNY 116.06CNY 116.07CNY 113.51CNY 114.185,220,379
2026-09-10CNY 119.02CNY 119.99CNY 115.80CNY 116.065,985,015
2026-09-09CNY 121.92CNY 122.02CNY 118.70CNY 119.025,281,033
2026-09-08CNY 122.52CNY 123.96CNY 121.81CNY 122.204,729,480
2026-09-07CNY 122.00CNY 123.79CNY 121.47CNY 123.056,651,612
2026-09-04CNY 116.86CNY 124.98CNY 116.86CNY 122.5613,675,983
2026-09-03CNY 118.28CNY 118.79CNY 116.60CNY 116.964,667,849
2026-09-02CNY 120.06CNY 121.68CNY 118.18CNY 118.285,308,347
2026-09-01CNY 115.96CNY 122.99CNY 115.96CNY 120.6710,117,302
2026-08-31CNY 119.00CNY 120.02CNY 116.56CNY 116.767,394,317
2026-08-28CNY 116.39CNY 119.28CNY 115.76CNY 119.035,079,442
2026-08-27CNY 117.10CNY 117.20CNY 115.58CNY 116.393,279,557
2026-08-26CNY 115.31CNY 118.15CNY 115.15CNY 117.093,380,085
2026-08-25CNY 117.20CNY 117.88CNY 116.01CNY 116.663,837,680
2026-08-24CNY 116.56CNY 118.88CNY 115.87CNY 117.106,074,651
2026-08-21CNY 118.50CNY 118.50CNY 116.01CNY 116.554,519,369
2026-08-20CNY 118.66CNY 119.90CNY 118.04CNY 118.504,059,281
2026-08-19CNY 120.21CNY 121.82CNY 118.22CNY 119.305,711,820
2026-08-18CNY 118.80CNY 121.30CNY 118.50CNY 120.525,941,294
2026-08-17CNY 121.05CNY 121.05CNY 117.70CNY 118.9411,259,199
2026-08-14CNY 126.00CNY 126.54CNY 123.40CNY 123.526,906,705
2026-08-13CNY 121.20CNY 128.63CNY 121.01CNY 126.5515,016,055
2026-08-12CNY 120.14CNY 123.10CNY 119.74CNY 122.328,710,567
2026-08-11CNY 122.70CNY 123.80CNY 120.65CNY 120.727,944,550
2026-08-10CNY 120.23CNY 124.88CNY 120.22CNY 123.1011,823,274
2026-08-07CNY 119.59CNY 120.66CNY 118.01CNY 120.228,217,986
2026-08-06CNY 121.01CNY 121.75CNY 119.07CNY 119.608,686,097
2026-08-05CNY 121.60CNY 121.95CNY 118.50CNY 121.0110,500,983
2026-08-04CNY 123.00CNY 124.06CNY 121.46CNY 121.8512,487,325
2026-08-03CNY 126.55CNY 126.98CNY 123.35CNY 123.7510,576,819
2026-07-31CNY 124.00CNY 128.81CNY 122.08CNY 127.2417,193,560
2026-07-30CNY 128.20CNY 136.00CNY 127.40CNY 135.9619,068,535
2026-07-29CNY 127.00CNY 129.80CNY 125.73CNY 128.2115,282,818
2026-07-28CNY 123.06CNY 126.61CNY 121.70CNY 126.2513,090,146
2026-07-27CNY 122.97CNY 123.70CNY 121.11CNY 123.068,979,546
2026-07-24CNY 123.95CNY 123.95CNY 119.89CNY 120.567,782,229
2026-07-23CNY 124.58CNY 124.85CNY 120.36CNY 122.9811,154,708
2026-07-22CNY 119.12CNY 125.00CNY 119.02CNY 125.0013,822,348
2026-07-21CNY 122.77CNY 125.23CNY 120.44CNY 121.0916,639,007
2026-07-20CNY 117.00CNY 123.17CNY 117.00CNY 122.4316,740,018
2026-07-17CNY 119.15CNY 120.50CNY 116.11CNY 116.2410,943,215
2026-07-16CNY 117.26CNY 120.75CNY 117.07CNY 119.1513,362,639
2026-07-15CNY 108.40CNY 119.60CNY 108.22CNY 118.2520,690,230
2026-07-14CNY 109.98CNY 110.90CNY 108.35CNY 110.507,754,523
2026-07-13CNY 109.50CNY 110.58CNY 108.58CNY 109.568,308,059
2026-07-10CNY 105.00CNY 111.30CNY 103.64CNY 110.3018,416,049
2026-07-09CNY 107.24CNY 107.55CNY 104.84CNY 105.088,860,624
2026-07-08CNY 107.75CNY 108.68CNY 106.59CNY 107.646,518,785
2026-07-07CNY 111.10CNY 111.65CNY 107.49CNY 108.0610,386,582
2026-07-06CNY 108.68CNY 113.09CNY 108.02CNY 111.7411,768,668
2026-07-03CNY 109.18CNY 110.77CNY 108.51CNY 109.258,100,843
2026-07-02CNY 110.98CNY 113.10CNY 108.45CNY 109.1710,084,619
2026-07-01CNY 110.00CNY 112.30CNY 107.55CNY 110.8611,068,570
2026-06-30CNY 107.70CNY 111.00CNY 106.21CNY 109.3711,399,960
2026-06-29CNY 107.00CNY 112.38CNY 104.80CNY 109.2515,686,699
2026-06-26CNY 111.00CNY 113.88CNY 107.92CNY 108.1013,926,775
2026-06-25CNY 105.71CNY 112.68CNY 104.39CNY 110.1219,323,951
2026-06-24CNY 109.00CNY 110.16CNY 105.50CNY 105.7112,879,681
2026-06-23CNY 113.60CNY 114.80CNY 108.67CNY 109.1815,184,299
2026-06-22CNY 112.11CNY 115.20CNY 110.16CNY 113.6113,932,221
2026-06-18CNY 118.23CNY 118.23CNY 112.70CNY 113.2814,299,505
2026-06-17CNY 117.41CNY 119.96CNY 115.54CNY 117.708,967,680
2026-06-16CNY 118.72CNY 119.69CNY 117.20CNY 117.357,603,857
2026-06-15CNY 119.00CNY 120.58CNY 117.41CNY 119.289,167,832
2026-06-12CNY 119.40CNY 122.35CNY 118.54CNY 118.5410,419,862
2026-06-11CNY 118.19CNY 120.66CNY 117.82CNY 119.607,090,640
2026-06-10CNY 116.00CNY 119.93CNY 115.82CNY 118.7911,864,446
2026-06-09CNY 117.98CNY 118.50CNY 115.85CNY 116.857,474,174
2026-06-08CNY 121.01CNY 122.09CNY 117.18CNY 117.978,975,409
2026-06-05CNY 123.22CNY 124.40CNY 121.01CNY 122.038,129,355
2026-06-04CNY 123.50CNY 125.49CNY 122.03CNY 122.106,835,635
2026-06-03CNY 125.30CNY 125.40CNY 122.00CNY 123.508,939,276
2026-06-02CNY 127.50CNY 128.88CNY 125.60CNY 125.709,128,579
2026-06-01CNY 127.00CNY 128.97CNY 125.91CNY 128.139,270,956
2026-05-29CNY 125.78CNY 131.88CNY 125.08CNY 128.3017,265,564
2026-05-28CNY 127.28CNY 127.58CNY 125.13CNY 126.178,391,632
2026-05-27CNY 126.75CNY 131.50CNY 124.49CNY 128.6017,645,060
2026-05-26CNY 128.40CNY 130.89CNY 126.01CNY 126.689,604,343
2026-05-25CNY 127.49CNY 130.80CNY 125.36CNY 128.638,327,282
2026-05-22CNY 131.10CNY 131.37CNY 128.20CNY 128.257,299,884
2026-05-21CNY 131.08CNY 134.88CNY 130.71CNY 131.378,581,124
2026-05-20CNY 129.13CNY 132.98CNY 129.01CNY 131.467,308,117
2026-05-19CNY 129.88CNY 133.28CNY 129.38CNY 129.787,044,487
2026-05-18CNY 131.05CNY 131.66CNY 128.66CNY 129.846,079,408
2026-05-15CNY 132.93CNY 133.58CNY 130.33CNY 131.417,524,470
2026-05-14CNY 133.53CNY 138.30CNY 131.70CNY 134.0512,023,423
2026-05-13CNY 136.70CNY 137.58CNY 133.00CNY 133.809,716,285
2026-05-12CNY 140.51CNY 140.58CNY 136.60CNY 137.019,058,611
2026-05-11CNY 140.90CNY 142.80CNY 139.36CNY 140.378,575,788
2026-05-08CNY 144.10CNY 144.60CNY 141.01CNY 141.606,166,796
2026-05-07CNY 140.68CNY 146.40CNY 140.68CNY 143.759,721,326
2026-05-06CNY 140.82CNY 142.45CNY 139.72CNY 140.928,761,997
2026-04-30CNY 142.30CNY 146.95CNY 141.50CNY 143.359,755,162
2026-04-29CNY 138.02CNY 144.00CNY 138.00CNY 143.149,984,983
2026-04-28CNY 138.31CNY 139.31CNY 137.30CNY 138.724,800,756
2026-04-27CNY 140.08CNY 140.68CNY 138.08CNY 138.316,464,051
2026-04-24CNY 141.06CNY 143.77CNY 139.80CNY 141.957,844,866
2026-04-23CNY 140.50CNY 145.52CNY 140.50CNY 142.3814,873,275
2026-04-22CNY 136.00CNY 137.20CNY 135.02CNY 136.916,912,282
2026-04-21CNY 138.79CNY 140.30CNY 136.50CNY 136.865,321,681
2026-04-20CNY 139.00CNY 140.51CNY 137.81CNY 138.875,132,301
2026-04-17CNY 139.20CNY 139.88CNY 138.60CNY 139.504,113,902
2026-04-16CNY 138.60CNY 142.26CNY 138.21CNY 141.166,206,140
2026-04-15CNY 138.28CNY 140.20CNY 137.70CNY 139.055,186,537
2026-04-14CNY 135.80CNY 139.38CNY 135.26CNY 139.068,657,845
2026-04-13CNY 138.01CNY 138.20CNY 135.00CNY 135.757,738,747
2026-04-10CNY 139.37CNY 140.11CNY 138.17CNY 138.887,341,582
2026-04-09CNY 143.10CNY 143.10CNY 138.48CNY 139.317,777,642
2026-04-08CNY 142.39CNY 144.13CNY 142.00CNY 143.944,391,943
2026-04-07CNY 141.20CNY 142.86CNY 140.19CNY 141.312,721,679
2026-04-03CNY 144.00CNY 144.48CNY 140.67CNY 141.704,154,965
2026-04-02CNY 143.60CNY 145.36CNY 142.88CNY 144.064,109,182
2026-04-01CNY 143.60CNY 145.89CNY 142.06CNY 144.386,972,614
2026-03-31CNY 149.64CNY 150.00CNY 142.88CNY 143.066,797,882
2026-03-30CNY 146.97CNY 148.35CNY 145.12CNY 146.684,710,272
2026-03-27CNY 146.90CNY 148.99CNY 146.55CNY 148.463,705,383
2026-03-26CNY 149.00CNY 149.47CNY 147.06CNY 147.805,730,002
2026-03-25CNY 148.80CNY 149.21CNY 147.90CNY 149.213,690,656
2026-03-24CNY 149.85CNY 150.37CNY 147.23CNY 148.454,074,985
2026-03-23CNY 151.84CNY 151.84CNY 148.39CNY 148.925,784,940
2026-03-20CNY 156.00CNY 156.70CNY 153.86CNY 153.865,278,314
2026-03-19CNY 156.12CNY 157.60CNY 155.90CNY 156.144,187,106
2026-03-18CNY 160.80CNY 161.80CNY 157.63CNY 158.193,468,015
2026-03-17CNY 160.01CNY 162.73CNY 159.00CNY 160.775,033,600
2026-03-16CNY 158.86CNY 162.00CNY 158.76CNY 160.775,506,113
2026-03-13CNY 157.30CNY 160.80CNY 156.88CNY 159.274,722,140
2026-03-12CNY 156.56CNY 158.50CNY 156.12CNY 157.754,265,028
2026-03-11CNY 157.70CNY 157.90CNY 156.12CNY 156.904,219,425
2026-03-10CNY 158.92CNY 160.00CNY 157.40CNY 157.694,189,578
2026-03-09CNY 158.77CNY 162.28CNY 157.60CNY 159.165,080,134
2026-03-06CNY 155.30CNY 160.99CNY 155.11CNY 160.716,306,969
2026-03-05CNY 157.15CNY 157.34CNY 155.50CNY 155.933,112,528
2026-03-04CNY 160.05CNY 160.60CNY 155.57CNY 156.006,444,178
2026-03-03CNY 158.20CNY 165.00CNY 156.88CNY 161.687,701,116
2026-03-02CNY 160.02CNY 161.05CNY 157.55CNY 158.525,773,122
2026-02-27CNY 161.87CNY 161.90CNY 161.02CNY 161.153,456,940
2026-02-26CNY 164.01CNY 164.10CNY 161.00CNY 161.386,548,354
2026-02-25CNY 163.58CNY 165.50CNY 163.36CNY 163.924,263,338
2026-02-24CNY 167.70CNY 167.77CNY 162.10CNY 163.585,657,566
2026-02-13CNY 166.31CNY 168.20CNY 164.97CNY 165.846,202,610
2026-02-12CNY 168.50CNY 169.18CNY 165.82CNY 166.315,856,835
2026-02-11CNY 170.31CNY 171.78CNY 168.78CNY 169.665,581,880
2026-02-10CNY 174.00CNY 174.12CNY 169.61CNY 170.286,789,052
2026-02-09CNY 173.97CNY 175.77CNY 173.00CNY 174.706,355,396
2026-02-06CNY 179.55CNY 181.98CNY 174.15CNY 175.108,652,305
2026-02-05CNY 180.05CNY 183.97CNY 178.61CNY 180.219,669,024
2026-02-04CNY 173.72CNY 182.72CNY 172.61CNY 180.5814,918,661
2026-02-03CNY 171.50CNY 177.00CNY 171.50CNY 174.357,635,608
2026-02-02CNY 171.20CNY 180.98CNY 171.20CNY 173.5013,639,201
2026-01-30CNY 176.91CNY 176.91CNY 170.33CNY 171.0115,579,542
2026-01-29CNY 161.70CNY 177.42CNY 161.29CNY 177.4224,371,174
2026-01-28CNY 160.90CNY 162.60CNY 160.15CNY 161.297,776,847
2026-01-27CNY 164.97CNY 164.97CNY 161.07CNY 161.267,539,711
2026-01-26CNY 164.70CNY 165.89CNY 160.69CNY 164.3811,273,032
2026-01-23CNY 167.00CNY 167.20CNY 164.48CNY 164.768,029,280
2026-01-22CNY 166.98CNY 168.37CNY 166.00CNY 166.636,262,348
2026-01-21CNY 171.00CNY 171.00CNY 166.60CNY 166.998,385,983
2026-01-20CNY 169.40CNY 172.19CNY 169.00CNY 170.996,559,403
2026-01-19CNY 172.00CNY 172.15CNY 168.00CNY 169.368,762,294
2026-01-16CNY 174.28CNY 174.50CNY 171.58CNY 172.376,086,600
2026-01-15CNY 174.43CNY 175.80CNY 172.23CNY 174.286,253,032
2026-01-14CNY 176.84CNY 178.53CNY 174.10CNY 175.487,717,100
2026-01-13CNY 180.01CNY 180.47CNY 176.50CNY 176.985,392,972
2026-01-12CNY 176.62CNY 181.23CNY 176.10CNY 179.837,225,253
2026-01-09CNY 179.37CNY 179.60CNY 175.35CNY 176.554,365,984
2026-01-08CNY 176.77CNY 177.47CNY 175.02CNY 176.504,801,856
2026-01-07CNY 179.00CNY 180.50CNY 176.80CNY 177.494,460,157
2026-01-06CNY 177.50CNY 179.22CNY 175.30CNY 179.095,194,302
2026-01-05CNY 171.58CNY 177.92CNY 171.58CNY 176.997,126,836
2025-12-31CNY 172.58CNY 173.86CNY 171.16CNY 171.703,645,542
2025-12-30CNY 175.01CNY 175.56CNY 172.69CNY 173.054,220,714
2025-12-29CNY 176.82CNY 177.16CNY 174.40CNY 175.005,076,665
2025-12-26CNY 178.00CNY 178.48CNY 176.68CNY 177.702,887,360
2025-12-25CNY 175.95CNY 179.00CNY 175.95CNY 178.674,320,687
2025-12-24CNY 177.00CNY 177.30CNY 175.24CNY 175.603,869,889
2025-12-23CNY 178.15CNY 178.51CNY 176.60CNY 177.302,595,939
2025-12-22CNY 178.30CNY 180.18CNY 177.50CNY 178.153,289,062
2025-12-19CNY 177.15CNY 179.10CNY 176.37CNY 178.603,414,429
2025-12-18CNY 178.01CNY 178.66CNY 176.89CNY 177.112,440,788
2025-12-17CNY 177.78CNY 178.99CNY 175.53CNY 177.673,909,080
2025-12-16CNY 179.00CNY 179.77CNY 177.37CNY 177.773,180,849
2025-12-15CNY 182.00CNY 183.26CNY 179.00CNY 179.565,736,540
2025-12-12CNY 179.50CNY 181.75CNY 178.15CNY 180.106,547,402
2025-12-11CNY 179.50CNY 180.55CNY 177.20CNY 179.133,438,378
2025-12-10CNY 178.70CNY 180.00CNY 176.52CNY 179.813,362,674
2025-12-09CNY 180.74CNY 180.88CNY 177.60CNY 179.284,594,301
2025-12-08CNY 181.97CNY 182.30CNY 180.00CNY 180.154,746,309
2025-12-05CNY 181.00CNY 182.12CNY 179.48CNY 182.054,098,141
2025-12-04CNY 187.49CNY 188.00CNY 180.00CNY 181.189,240,430
2025-12-03CNY 192.41CNY 192.59CNY 186.69CNY 187.605,566,963
2025-12-02CNY 193.80CNY 196.97CNY 192.02CNY 192.164,055,232
2025-12-01CNY 193.52CNY 195.30CNY 192.37CNY 193.783,361,910
2025-11-28CNY 194.53CNY 195.50CNY 193.39CNY 194.302,736,935
2025-11-27CNY 193.33CNY 197.00CNY 191.70CNY 195.504,591,255
2025-11-26CNY 193.00CNY 193.99CNY 191.60CNY 193.302,536,497
2025-11-25CNY 193.50CNY 193.51CNY 189.42CNY 192.993,645,235
2025-11-24CNY 191.06CNY 195.00CNY 191.06CNY 192.403,889,291
2025-11-21CNY 194.00CNY 196.49CNY 189.31CNY 193.006,037,102
2025-11-20CNY 195.20CNY 196.57CNY 193.00CNY 193.403,485,605
2025-11-19CNY 196.49CNY 197.46CNY 194.20CNY 195.292,927,036
2025-11-18CNY 199.00CNY 202.00CNY 196.06CNY 196.915,437,636
2025-11-17CNY 196.60CNY 203.58CNY 194.39CNY 198.997,049,297
2025-11-14CNY 201.00CNY 202.55CNY 196.00CNY 196.584,536,651
2025-11-13CNY 197.88CNY 202.88CNY 197.00CNY 201.005,292,505
2025-11-12CNY 200.03CNY 202.26CNY 197.93CNY 198.524,834,173
2025-11-11CNY 197.50CNY 200.99CNY 195.57CNY 199.566,816,520
2025-11-10CNY 187.10CNY 201.30CNY 186.30CNY 198.9912,929,414
2025-11-07CNY 187.98CNY 189.46CNY 186.80CNY 187.103,070,554
2025-11-06CNY 188.39CNY 191.44CNY 187.50CNY 187.993,178,040
2025-11-05CNY 187.58CNY 191.16CNY 186.02CNY 188.383,890,834
2025-11-04CNY 192.69CNY 192.69CNY 187.50CNY 188.904,332,528
2025-11-03CNY 189.88CNY 193.88CNY 189.30CNY 193.106,114,776
2025-10-31CNY 188.90CNY 195.80CNY 188.50CNY 190.509,372,074
2025-10-30CNY 185.00CNY 191.57CNY 185.00CNY 188.016,822,213
2025-10-29CNY 187.29CNY 187.91CNY 184.62CNY 186.573,614,459
2025-10-28CNY 184.86CNY 190.99CNY 184.80CNY 187.297,202,569
2025-10-27CNY 184.00CNY 185.66CNY 181.89CNY 184.854,924,928
2025-10-24CNY 189.42CNY 190.58CNY 184.00CNY 184.386,815,455
2025-10-23CNY 187.80CNY 189.62CNY 186.00CNY 189.503,907,234
2025-10-22CNY 189.88CNY 192.76CNY 188.05CNY 188.313,669,382
2025-10-21CNY 190.81CNY 192.55CNY 189.50CNY 189.724,694,417
2025-10-20CNY 195.91CNY 197.20CNY 190.80CNY 191.575,140,344
2025-10-17CNY 198.00CNY 199.98CNY 195.52CNY 195.904,655,937
2025-10-16CNY 192.05CNY 199.83CNY 192.05CNY 198.806,240,728
2025-10-15CNY 191.51CNY 193.93CNY 189.95CNY 193.254,723,372
2025-10-14CNY 187.50CNY 192.93CNY 186.69CNY 191.836,918,591
2025-10-13CNY 186.60CNY 188.70CNY 186.03CNY 186.994,387,962
2025-10-10CNY 189.67CNY 191.00CNY 187.53CNY 188.705,190,629
2025-10-09CNY 193.98CNY 193.98CNY 186.03CNY 190.397,419,033