Shanghai - Delayed Quote CNY

Kuaijishan Shaoxing Rice Wine Co., Ltd. (601579.SS)

Compare
10.26
+0.06
+(0.59%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202510.2810.4610.2510.2610.264,474,000
Jan 24, 202510.3210.3510.1610.2010.204,518,402
Jan 23, 202510.3910.4910.3210.3310.333,190,364
Jan 22, 202510.3310.3410.2010.3110.312,976,600
Jan 21, 202510.5110.5610.3010.3810.383,098,400
Jan 20, 202510.4310.5710.3910.5010.503,684,853
Jan 17, 202510.2910.4810.2210.4310.433,800,300
Jan 16, 202510.3610.5010.2410.3210.324,264,153
Jan 15, 202510.3110.3810.2010.3410.343,444,500
Jan 14, 202510.1010.3110.1010.3010.304,375,700
Jan 13, 202510.0510.119.8910.0710.073,239,600
Jan 10, 202510.3610.3910.0610.0610.063,784,600
Jan 9, 202510.3210.4910.3110.3710.373,023,200
Jan 8, 202510.5110.5210.1910.4210.424,056,100
Jan 7, 202510.3910.5310.3110.5110.513,357,800
Jan 6, 202510.4010.5610.1710.3910.395,098,000
Jan 3, 202510.8810.9210.4310.4710.476,598,699
Jan 2, 202511.0611.2910.7610.8610.869,352,161
Dec 31, 202411.0811.3511.0111.0611.066,569,600
Dec 30, 202411.2611.3111.0611.1111.114,032,915
Dec 27, 202411.0811.3211.0011.2611.264,220,900
Dec 26, 202411.0611.1811.0311.1011.103,826,600
Dec 25, 202411.3511.3711.0011.0911.094,978,900
Dec 24, 202411.2911.4111.1011.4011.405,510,547
Dec 23, 202411.7011.7611.2211.2411.247,687,647
Dec 20, 202411.6111.9311.6111.7211.725,258,410
Dec 19, 202411.7011.8011.4711.7411.746,328,000
Dec 18, 202411.9312.1511.7811.8311.837,839,510
Dec 17, 202412.4012.4111.9311.9911.9911,762,234
Dec 16, 202412.3312.8412.2312.4012.4015,116,499
Dec 13, 202412.4512.6012.2612.2912.2911,930,600
Dec 12, 202412.0912.5512.0912.5312.5315,346,700
Dec 11, 202411.8212.4811.8212.1712.1713,752,900
Dec 10, 202412.1512.2411.8011.8611.8610,625,500
Dec 9, 202411.8211.9811.7011.7811.786,260,200
Dec 6, 202411.7711.8611.7011.8011.805,396,300
Dec 5, 202411.6611.8811.6611.8011.807,602,088
Dec 4, 202411.9012.1611.7011.7411.7410,278,988
Dec 3, 202411.9111.9811.6911.9611.9611,929,936
Dec 2, 202411.8512.0811.7811.9611.9615,326,648
Nov 29, 202411.7212.2911.7211.9311.9315,387,320
Nov 28, 202411.4411.9411.4311.7111.7111,882,200
Nov 27, 202411.4511.5611.1111.5511.5510,764,230
Nov 26, 202411.0811.5411.0411.4511.4512,811,500
Nov 25, 202410.9311.1110.8611.0811.087,364,800
Nov 22, 202411.5811.6010.8810.8910.8913,193,552
Nov 21, 202411.2511.6011.1811.5311.5316,044,591
Nov 20, 202411.1811.3010.9911.2911.2910,134,046
Nov 19, 202411.2511.3610.9811.2411.2410,109,310
Nov 18, 202411.0811.3611.0111.2411.2414,909,699
Nov 15, 202410.8811.3210.8210.9910.9910,604,736
Nov 14, 202411.1111.1210.8210.8610.867,184,099
Nov 13, 202411.0911.1710.9611.1611.166,450,299
Nov 12, 202411.1211.2410.9611.0711.078,159,470
Nov 11, 202411.1311.1410.9011.1211.1210,666,046
Nov 8, 202411.5811.6111.1511.2011.2013,350,097
Nov 7, 202410.8111.5410.7911.5311.5321,964,064
Nov 6, 202410.8910.9410.7210.8410.848,863,300
Nov 5, 202410.8310.9510.7210.9010.909,648,900
Nov 4, 202410.4610.8810.4510.7810.7811,093,655
Nov 1, 202410.4310.5810.3210.4410.448,514,602
Oct 31, 202410.4710.5510.3610.4610.465,377,682
Oct 30, 202410.5110.6010.3310.4710.475,811,500
Oct 29, 202410.9611.0010.5510.5710.578,520,600
Oct 28, 202410.7310.9610.7310.9610.969,604,845
Oct 25, 202410.5210.7410.5010.7310.736,684,157
Oct 24, 202410.6410.7610.4810.5210.525,896,200
Oct 23, 202410.7010.9510.6610.7710.779,518,690
Oct 22, 202410.5810.7110.5010.7010.706,785,500
Oct 21, 202410.4710.7710.3810.6010.6011,752,078
Oct 18, 202410.2810.5910.1810.4610.466,407,738
Oct 17, 202410.3810.4110.2110.2310.234,570,600
Oct 16, 202410.2010.4610.2010.3210.324,061,746
Oct 15, 202410.4310.5510.3010.3710.375,954,980
Oct 14, 202410.4510.5610.1610.5110.518,339,037
Oct 11, 202410.3710.8010.2310.5210.5213,653,487
Oct 10, 202410.2910.6410.0810.3410.349,896,232
Oct 9, 202411.0111.0110.3010.3010.3015,156,799
Oct 8, 202412.4312.4410.8711.3611.3627,544,139
Sep 30, 202410.8611.4010.5011.3111.3118,457,325
Sep 27, 202410.3010.5210.0510.4610.4611,352,100
Sep 26, 20249.3810.089.3510.0810.0812,231,617
Sep 25, 20249.459.619.369.379.376,398,999
Sep 24, 20249.069.409.069.409.407,091,300
Sep 23, 20249.049.138.999.069.063,329,492
Sep 20, 20248.999.078.919.009.002,350,700
Sep 19, 20248.839.108.838.998.995,526,076
Sep 18, 20248.908.958.738.838.833,088,700
Sep 13, 20249.129.128.888.908.904,113,765
Sep 12, 20249.139.239.119.119.111,990,618
Sep 11, 20249.199.249.109.169.162,017,056
Sep 10, 20249.189.279.089.229.222,513,500
Sep 9, 20249.209.299.109.209.202,180,000
Sep 6, 20249.379.379.199.199.192,070,800
Sep 5, 20249.159.369.159.369.362,584,831
Sep 4, 20249.309.379.219.259.252,175,700
Sep 3, 20249.339.439.269.319.312,355,578
Sep 2, 20249.509.529.329.359.353,145,031
Aug 30, 20249.419.689.219.529.526,156,800
Aug 29, 20249.209.509.179.499.493,908,814
Aug 28, 20249.219.289.109.199.192,453,400
Aug 27, 20249.239.349.169.239.232,447,400
Aug 26, 20249.229.339.169.269.262,805,200
Aug 23, 20249.279.379.199.239.235,147,700
Aug 22, 20249.719.729.259.279.279,152,000
Aug 21, 20249.929.969.719.749.743,385,600
Aug 20, 202410.0310.149.869.919.913,309,000
Aug 19, 202410.0410.109.9810.0410.042,370,700
Aug 16, 202410.0810.139.969.999.993,563,800
Aug 15, 202410.0510.179.9810.0910.092,843,546
Aug 14, 202410.1810.1910.0510.0610.061,999,600
Aug 13, 202410.1310.2310.0410.1510.152,555,300
Aug 12, 202410.1510.3210.1010.1910.193,435,100
Aug 9, 202410.2910.3610.2110.2110.213,027,899
Aug 8, 202410.1810.3710.0910.2810.284,228,334
Aug 7, 202410.2710.2710.1010.1810.183,480,700
Aug 6, 202410.1410.2910.0810.2010.204,400,900
Aug 5, 202410.2610.4010.0710.0910.095,702,200
Aug 2, 202410.1310.5310.1110.2510.255,845,760
Aug 1, 202410.1110.2910.0310.1710.175,751,300
Jul 31, 20249.8210.109.7810.0810.084,766,200
Jul 30, 20249.729.789.619.789.782,957,500
Jul 29, 20249.729.799.699.719.712,485,300
Jul 26, 20249.659.769.549.719.712,927,300
Jul 25, 20249.509.669.439.609.602,668,800
Jul 24, 20249.639.759.509.539.533,678,000
Jul 23, 20249.8410.009.659.679.675,151,300
Jul 22, 20249.909.959.779.859.853,690,700
Jul 19, 20249.819.969.759.929.923,863,720
Jul 18, 20249.9110.049.779.869.864,643,434
Jul 17, 20249.9010.059.839.959.953,740,914
Jul 16, 20249.959.999.849.929.923,066,100
Jul 15, 202410.0210.109.939.959.953,558,500
Jul 12, 202410.0010.129.9110.0410.045,318,500
Jul 11, 20249.7010.049.6210.0310.039,360,900
Jul 10, 20249.499.659.429.519.515,144,600
Jul 9, 20249.499.589.209.569.569,002,082
Jul 8, 20249.889.919.479.479.478,225,700
Jul 5, 202410.0010.0010.0010.0010.00-
Jul 4, 202410.2610.359.9610.0010.009,174,362
Jul 3, 202410.2810.4910.2810.3210.329,152,599
Jul 2, 202410.0210.659.9810.4210.4218,598,200
Jul 1, 202410.2210.299.9010.0610.0611,386,500
Jun 28, 202410.1910.3910.1310.2410.2414,022,873
Jun 27, 202410.4710.4710.2210.2410.2415,376,097
Jun 26, 202410.6710.8610.2810.4910.4926,565,547
Jun 25, 202410.9711.1710.5010.6410.6434,562,431
Jun 24, 202411.5711.7811.5711.5711.5721,104,848
Jun 21, 202413.4813.9812.6512.8512.8559,059,261
Jun 20, 202412.6912.8912.2912.8912.8926,511,480
Jun 19, 202410.5911.7210.5611.7211.7217,105,548
Jun 18, 202410.5910.8010.5010.6510.652,883,600
Jun 17, 202410.5010.5910.4210.5010.502,109,700
Jun 14, 202410.5810.6410.4310.5410.542,563,012
Jun 13, 202410.6010.6510.4110.4510.452,279,333
Jun 12, 202410.5410.6710.4810.5810.582,263,700
Jun 11, 202410.7910.7910.4510.5110.514,192,500
Jun 7, 202410.7810.9110.7310.7910.792,540,400
Jun 6, 202411.1311.1310.6610.7010.705,859,401
Jun 5, 202411.0011.1510.8511.0411.044,277,450
Jun 4, 202410.9611.0010.8410.9610.962,369,320
Jun 3, 202411.1011.2010.8710.9510.953,481,899
May 31, 202411.0811.1210.9611.1011.102,068,100
May 30, 202411.2211.2210.9110.9910.993,123,500
May 29, 202411.0811.2711.0111.2211.223,203,800
May 28, 202411.1911.1910.9111.0311.032,961,400
May 27, 202411.1111.2010.8711.1211.125,807,235
May 24, 202411.1811.2811.1111.1211.122,196,200
May 23, 2024 0.21 Dividend
May 23, 202411.5711.5811.1511.1711.173,966,782
May 22, 202411.7011.7711.5811.6611.453,537,582
May 21, 202411.5011.8211.4411.7011.495,719,750
May 20, 202411.5911.7811.4611.5011.295,537,400
May 17, 202411.5211.7311.4011.5911.384,298,300
May 16, 202411.7211.8011.5411.5711.364,922,956
May 15, 202412.0212.0411.6611.7011.495,533,333
May 14, 202411.6812.1011.6412.0111.797,774,266
May 13, 202411.9911.9911.6011.7811.5710,433,178
May 10, 202411.4612.2811.4112.0511.8319,773,668
May 9, 202411.2011.4511.1811.4211.215,182,892
May 8, 202411.2011.3711.1311.2211.024,006,333
May 7, 202411.2511.2711.1511.1710.974,078,500
May 6, 202411.1511.2811.0911.1810.984,913,400
Apr 30, 202410.9611.0910.9011.0110.813,634,600
Apr 29, 202410.8811.0310.7811.0010.805,553,852
Apr 26, 202410.7310.8810.6810.7710.583,940,500
Apr 25, 202410.8010.8710.6610.8410.643,348,100
Apr 24, 202410.6710.7910.5710.7410.553,201,100
Apr 23, 202410.7710.8210.5110.7010.516,191,085
Apr 22, 202410.4910.9910.4910.9310.738,528,400
Apr 19, 202410.4810.6110.3910.4710.283,042,553
Apr 18, 202410.3710.6910.3710.5510.364,782,876
Apr 17, 202410.3810.5210.3710.4710.284,523,550
Apr 16, 202410.6510.7510.3010.3110.127,285,845
Apr 15, 202410.5910.9910.5210.7310.549,725,618
Apr 12, 202410.7511.0710.6010.6210.438,594,914
Apr 11, 202410.4010.8510.4010.7510.565,421,600
Apr 10, 202410.5210.6410.4310.5610.375,132,697
Apr 9, 202410.2310.5610.2110.5410.354,597,700
Apr 8, 202410.5710.5710.2510.2910.105,760,110
Apr 3, 202410.2110.4810.2110.4710.285,839,021
Apr 2, 202410.0610.269.9910.2510.076,564,823
Apr 1, 20249.8410.099.8010.049.867,752,302
Mar 29, 20249.359.869.359.719.544,814,180
Mar 28, 20249.409.489.259.359.182,365,699
Mar 27, 20249.479.559.269.279.102,359,800
Mar 26, 20249.329.489.309.469.292,388,300
Mar 25, 20249.589.589.309.329.152,559,918
Mar 22, 20249.689.749.489.549.373,111,486
Mar 21, 20249.679.769.639.729.542,947,976
Mar 20, 20249.679.689.609.689.513,165,197
Mar 19, 20249.659.799.599.699.524,392,858
Mar 18, 20249.579.639.519.619.442,811,216
Mar 15, 20249.459.579.459.579.402,524,259
Mar 14, 20249.499.629.389.479.302,971,700
Mar 13, 20249.509.569.419.529.354,413,479
Mar 12, 20249.269.609.229.559.387,489,233
Mar 11, 20249.059.299.039.269.095,141,497
Mar 8, 20249.089.208.979.098.932,914,795
Mar 7, 20249.069.189.029.038.872,750,352
Mar 6, 20249.039.168.969.068.902,510,763
Mar 5, 20249.179.179.079.088.922,762,151
Mar 4, 20249.269.339.089.158.992,997,771
Mar 1, 20249.269.389.219.299.122,817,929
Feb 29, 20248.979.308.909.309.134,375,360
Feb 28, 20249.539.699.009.038.877,084,453
Feb 27, 20249.399.539.289.539.363,934,485
Feb 26, 20249.329.579.269.429.254,569,887
Feb 23, 20249.309.409.229.369.193,011,228
Feb 22, 20249.229.319.139.299.123,081,817
Feb 21, 20249.069.468.919.249.074,560,461
Feb 20, 20249.189.188.989.098.933,058,810
Feb 19, 20249.259.489.119.199.025,211,996
Feb 8, 20248.569.158.419.088.926,634,481
Feb 7, 20248.368.618.208.428.275,104,569
Feb 6, 20247.978.557.658.398.246,083,424
Feb 5, 20248.718.717.907.987.846,529,384
Feb 2, 20248.949.268.528.718.555,149,339
Feb 1, 20249.159.208.918.948.784,498,379
Jan 31, 20249.609.649.179.229.053,637,673
Jan 30, 20249.819.889.619.629.452,921,177
Jan 29, 202410.0410.159.919.949.762,711,602