Comparing Back to the side-by-side chart ↗
Kweichow Moutai Co Ltd (600519.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1311.57 | 1329.88 | 1301.68 | 1329.00 | +1.22% | 3,850,175 |
| 2026-10-15 | 1286.00 | 1317.76 | 1282.00 | 1312.97 | +2.10% | 5,767,722 |
| 2026-10-14 | 1270.10 | 1286.75 | 1266.00 | 1286.00 | +0.87% | 2,377,273 |
| 2026-10-13 | 1287.00 | 1288.48 | 1268.11 | 1274.89 | -1.02% | 2,657,276 |
| 2026-10-12 | 1262.95 | 1288.00 | 1261.00 | 1288.00 | +1.98% | 3,155,604 |
| 2026-10-09 | 1255.42 | 1282.00 | 1255.42 | 1263.00 | +0.57% | 3,511,051 |
| 2026-10-08 | 1252.90 | 1258.00 | 1242.00 | 1255.79 | -0.22% | 2,516,757 |
| 2026-09-30 | 1239.53 | 1268.00 | 1236.05 | 1258.62 | +1.86% | 3,833,098 |
| 2026-09-29 | 1244.60 | 1245.87 | 1230.88 | 1235.58 | -0.67% | 2,636,630 |
| 2026-09-28 | 1236.00 | 1244.01 | 1228.10 | 1243.88 | +0.56% | 2,821,830 |
| 2026-09-24 | 1250.01 | 1256.13 | 1231.05 | 1237.00 | -1.14% | 3,123,935 |
| 2026-09-23 | 1255.03 | 1271.50 | 1250.89 | 1251.24 | -0.20% | 3,098,122 |
| 2026-09-22 | 1252.15 | 1265.88 | 1248.10 | 1253.80 | +0.10% | 2,457,294 |
| 2026-09-21 | 1259.00 | 1259.95 | 1250.80 | 1252.57 | -0.36% | 2,501,689 |
| 2026-09-18 | 1262.99 | 1265.88 | 1256.10 | 1257.12 | -0.78% | 2,489,087 |
| 2026-09-17 | 1257.98 | 1267.60 | 1254.00 | 1266.98 | +0.71% | 1,755,380 |
| 2026-09-16 | 1273.93 | 1274.98 | 1254.10 | 1258.00 | -1.16% | 2,623,524 |
| 2026-09-15 | 1281.00 | 1284.50 | 1271.28 | 1272.75 | -0.41% | 1,376,172 |
| 2026-09-14 | 1277.27 | 1285.53 | 1270.36 | 1277.96 | +0.22% | 1,657,146 |
| 2026-09-11 | 1285.15 | 1286.15 | 1263.01 | 1275.16 | -0.78% | 3,480,142 |
| 2026-09-10 | 1291.00 | 1294.99 | 1282.00 | 1285.13 | -0.45% | 1,890,022 |
| 2026-09-09 | 1305.01 | 1309.30 | 1286.68 | 1290.88 | -1.41% | 3,222,611 |
| 2026-09-08 | 1318.00 | 1323.00 | 1309.05 | 1309.30 | -0.51% | 1,753,404 |
| 2026-09-07 | 1324.00 | 1333.60 | 1312.66 | 1316.01 | -1.05% | 2,524,962 |
| 2026-09-04 | 1295.88 | 1338.86 | 1295.60 | 1330.00 | +2.40% | 4,541,564 |
| 2026-09-03 | 1297.50 | 1305.00 | 1293.02 | 1298.88 | +0.11% | 1,774,765 |
| 2026-09-02 | 1302.80 | 1303.00 | 1291.20 | 1297.50 | -0.16% | 2,030,845 |
| 2026-09-01 | 1295.00 | 1307.99 | 1286.10 | 1299.56 | +0.00% | 3,266,402 |
| 2026-08-31 | 1297.99 | 1305.00 | 1286.00 | 1299.52 | +0.16% | 2,324,759 |
| 2026-08-28 | 1289.00 | 1297.89 | 1288.00 | 1297.40 | +0.39% | 1,612,611 |
| 2026-08-27 | 1304.00 | 1305.00 | 1288.00 | 1292.30 | -0.81% | 2,476,747 |
| 2026-08-26 | 1300.00 | 1314.45 | 1295.00 | 1302.80 | -0.09% | 2,173,083 |
| 2026-08-25 | 1311.89 | 1317.00 | 1301.11 | 1304.00 | -0.05% | 2,111,118 |
| 2026-08-24 | 1271.01 | 1313.80 | 1270.33 | 1304.66 | +2.50% | 4,843,957 |
| 2026-08-21 | 1291.50 | 1291.50 | 1272.01 | 1272.83 | -1.45% | 3,347,231 |
| 2026-08-20 | 1299.80 | 1306.88 | 1291.00 | 1291.50 | -1.25% | 2,533,166 |
| 2026-08-19 | 1300.00 | 1308.88 | 1290.50 | 1307.88 | +0.76% | 3,754,751 |
| 2026-08-18 | 1291.00 | 1302.90 | 1285.17 | 1297.99 | +0.38% | 3,872,283 |
| 2026-08-17 | 1295.00 | 1301.00 | 1280.34 | 1293.09 | -3.64% | 7,842,956 |
| 2026-08-14 | 1355.00 | 1359.00 | 1338.14 | 1341.99 | -0.98% | 2,985,315 |
| 2026-08-13 | 1338.00 | 1359.60 | 1337.00 | 1355.29 | +0.92% | 3,235,348 |
| 2026-08-12 | 1346.50 | 1356.88 | 1332.51 | 1343.00 | -0.26% | 3,505,960 |
| 2026-08-11 | 1348.00 | 1352.65 | 1338.00 | 1346.50 | -0.17% | 2,707,300 |
| 2026-08-10 | 1325.00 | 1359.97 | 1318.08 | 1348.86 | +3.03% | 6,268,572 |
| 2026-08-07 | 1308.66 | 1315.28 | 1301.00 | 1309.22 | +0.05% | 2,497,581 |
| 2026-08-06 | 1310.00 | 1314.40 | 1300.01 | 1308.55 | +0.16% | 2,546,328 |
| 2026-08-05 | 1328.36 | 1333.80 | 1303.50 | 1306.45 | -1.65% | 4,268,859 |
| 2026-08-04 | 1350.06 | 1350.94 | 1328.36 | 1328.36 | -2.25% | 3,745,031 |
| 2026-08-03 | 1350.60 | 1363.35 | 1346.00 | 1358.98 | +0.62% | 3,614,686 |
| 2026-07-31 | 1330.03 | 1355.72 | 1325.77 | 1350.60 | -0.82% | 5,512,752 |
| 2026-07-30 | 1323.00 | 1362.00 | 1322.00 | 1361.76 | +3.09% | 7,187,261 |
| 2026-07-29 | 1333.83 | 1343.48 | 1312.06 | 1321.00 | +0.08% | 6,232,985 |
| 2026-07-28 | 1299.00 | 1320.00 | 1289.52 | 1320.00 | +2.37% | 5,313,457 |
| 2026-07-27 | 1308.00 | 1308.00 | 1279.58 | 1289.50 | -0.61% | 3,199,044 |
| 2026-07-24 | 1305.00 | 1309.21 | 1286.20 | 1297.41 | +0.42% | 3,569,892 |
| 2026-07-23 | 1299.80 | 1303.00 | 1285.43 | 1292.01 | -1.00% | 3,391,769 |
| 2026-07-22 | 1300.00 | 1308.00 | 1283.24 | 1305.00 | -0.23% | 6,518,140 |
| 2026-07-21 | 1338.98 | 1344.70 | 1296.87 | 1308.00 | -1.47% | 7,714,770 |
| 2026-07-20 | 1270.00 | 1329.00 | 1266.00 | 1327.50 | +5.95% | 10,615,115 |
| 2026-07-17 | 1269.01 | 1269.33 | 1238.98 | 1253.00 | -0.48% | 5,841,730 |
| 2026-07-16 | 1252.00 | 1267.97 | 1245.05 | 1258.99 | +0.63% | 4,761,114 |
| 2026-07-15 | 1203.66 | 1256.60 | 1198.66 | 1251.06 | +2.98% | 7,194,371 |
| 2026-07-14 | 1208.99 | 1226.87 | 1205.00 | 1214.88 | +0.32% | 4,352,726 |
| 2026-07-13 | 1197.12 | 1215.00 | 1190.19 | 1210.99 | +0.50% | 4,198,257 |
| 2026-07-10 | 1182.20 | 1204.98 | 1170.28 | 1204.98 | +1.93% | 5,221,255 |
| 2026-07-09 | 1191.00 | 1191.99 | 1178.00 | 1182.19 | -1.43% | 3,409,634 |
| 2026-07-08 | 1188.77 | 1200.98 | 1177.00 | 1199.30 | +0.88% | 2,577,602 |
| 2026-07-07 | 1200.00 | 1202.00 | 1188.11 | 1188.80 | -1.50% | 2,736,500 |
| 2026-07-06 | 1186.00 | 1215.00 | 1180.00 | 1206.91 | +1.04% | 4,097,001 |
| 2026-07-03 | 1205.24 | 1210.14 | 1185.00 | 1194.45 | -0.71% | 3,426,755 |
| 2026-07-02 | 1193.01 | 1215.52 | 1190.51 | 1203.00 | +0.84% | 5,087,015 |
| 2026-07-01 | 1180.10 | 1196.80 | 1166.33 | 1193.01 | +0.63% | 4,247,381 |
| 2026-06-30 | 1187.00 | 1195.67 | 1176.00 | 1185.49 | -0.79% | 3,960,779 |
| 2026-06-29 | 1169.00 | 1215.00 | 1151.01 | 1194.96 | +2.25% | 6,687,812 |
| 2026-06-26 | 1199.00 | 1199.00 | 1168.10 | 1168.63 | -3.59% | 5,006,647 |
| 2026-06-25 | 1207.00 | 1227.00 | 1200.00 | 1212.10 | +0.37% | 4,844,649 |
| 2026-06-24 | 1222.65 | 1241.87 | 1207.51 | 1207.68 | -1.21% | 4,533,528 |
| 2026-06-23 | 1239.00 | 1264.00 | 1217.00 | 1222.45 | -1.53% | 5,800,405 |
| 2026-06-22 | 1214.31 | 1252.80 | 1205.00 | 1241.41 | +2.17% | 5,825,131 |
| 2026-06-18 | 1235.00 | 1238.87 | 1211.22 | 1215.00 | -2.02% | 5,747,173 |
| 2026-06-17 | 1258.00 | 1259.77 | 1238.56 | 1240.00 | -1.25% | 4,480,330 |
| 2026-06-16 | 1267.01 | 1267.88 | 1255.00 | 1255.67 | -1.21% | 3,496,974 |
| 2026-06-15 | 1292.70 | 1292.70 | 1270.10 | 1271.10 | -1.61% | 4,158,556 |
| 2026-06-12 | 1271.18 | 1295.00 | 1265.01 | 1291.91 | +1.01% | 5,049,478 |
| 2026-06-11 | 1272.12 | 1282.88 | 1266.91 | 1279.00 | +0.24% | 2,535,198 |
| 2026-06-10 | 1252.08 | 1282.00 | 1250.21 | 1275.88 | +1.58% | 3,924,414 |
| 2026-06-09 | 1262.99 | 1263.00 | 1252.55 | 1256.00 | -0.55% | 2,786,012 |
| 2026-06-08 | 1272.00 | 1278.00 | 1260.00 | 1262.98 | -0.78% | 3,082,836 |
| 2026-06-05 | 1278.00 | 1283.00 | 1267.74 | 1272.86 | +0.38% | 3,130,397 |
| 2026-06-04 | 1278.99 | 1288.99 | 1266.69 | 1268.00 | -1.09% | 3,350,617 |
| 2026-06-03 | 1304.00 | 1304.00 | 1276.00 | 1281.91 | -1.94% | 5,247,652 |
| 2026-06-02 | 1306.00 | 1326.36 | 1301.00 | 1307.22 | -0.18% | 3,636,185 |
| 2026-06-01 | 1327.00 | 1327.00 | 1301.31 | 1309.60 | -1.24% | 4,384,460 |
| 2026-05-29 | 1270.60 | 1329.00 | 1270.00 | 1326.00 | +3.92% | 7,647,805 |
| 2026-05-28 | 1290.00 | 1304.00 | 1271.00 | 1275.98 | -2.07% | 4,588,998 |
| 2026-05-27 | 1268.02 | 1319.00 | 1250.10 | 1303.00 | +2.33% | 8,272,791 |
| 2026-05-26 | 1285.35 | 1289.89 | 1270.01 | 1273.38 | -0.97% | 4,593,162 |
| 2026-05-25 | 1287.00 | 1304.79 | 1277.00 | 1285.88 | -0.33% | 4,635,276 |
| 2026-05-22 | 1310.95 | 1311.91 | 1290.12 | 1290.20 | -1.59% | 4,915,714 |
| 2026-05-21 | 1312.98 | 1323.52 | 1311.00 | 1311.00 | -0.30% | 3,886,838 |
| 2026-05-20 | 1321.00 | 1332.99 | 1314.00 | 1315.00 | -0.70% | 4,748,733 |
| 2026-05-19 | 1321.90 | 1329.99 | 1318.00 | 1324.30 | +0.10% | 4,325,464 |
| 2026-05-18 | 1336.00 | 1342.68 | 1319.61 | 1323.00 | -0.75% | 4,966,097 |
| 2026-05-15 | 1335.15 | 1339.28 | 1327.11 | 1332.95 | -0.69% | 5,818,365 |
| 2026-05-14 | 1338.00 | 1369.06 | 1335.18 | 1342.17 | -0.14% | 5,524,434 |
| 2026-05-13 | 1354.50 | 1358.60 | 1338.00 | 1344.09 | -0.77% | 5,696,787 |
| 2026-05-12 | 1362.00 | 1363.58 | 1350.50 | 1354.55 | -0.50% | 5,083,743 |
| 2026-05-11 | 1372.89 | 1372.89 | 1361.00 | 1361.33 | -0.85% | 5,713,510 |
| 2026-05-08 | 1371.66 | 1382.77 | 1370.00 | 1372.99 | +0.14% | 3,336,853 |
| 2026-05-07 | 1375.00 | 1388.00 | 1370.01 | 1371.05 | -0.29% | 4,046,147 |
| 2026-05-06 | 1365.10 | 1379.00 | 1360.05 | 1375.00 | -0.71% | 4,780,604 |
| 2026-04-30 | 1400.00 | 1401.17 | 1380.00 | 1384.79 | -1.17% | 5,275,267 |
| 2026-04-29 | 1405.00 | 1409.75 | 1400.28 | 1401.17 | -0.27% | 3,481,313 |
| 2026-04-28 | 1402.00 | 1409.39 | 1400.11 | 1405.00 | +0.13% | 3,400,442 |
| 2026-04-27 | 1420.00 | 1420.00 | 1402.20 | 1403.20 | -3.79% | 7,279,774 |
| 2026-04-24 | 1413.10 | 1458.88 | 1413.10 | 1458.49 | +2.78% | 5,545,531 |
| 2026-04-23 | 1408.00 | 1419.70 | 1405.10 | 1419.00 | +0.67% | 3,770,109 |
| 2026-04-22 | 1415.00 | 1419.00 | 1404.98 | 1409.50 | -0.18% | 2,691,593 |
| 2026-04-21 | 1411.00 | 1419.90 | 1410.00 | 1412.01 | +0.08% | 2,175,427 |
| 2026-04-20 | 1403.00 | 1413.94 | 1400.00 | 1410.89 | +0.26% | 3,645,139 |
| 2026-04-17 | 1400.00 | 1421.00 | 1399.87 | 1407.24 | -3.80% | 9,682,499 |
| 2026-04-16 | 1467.45 | 1477.41 | 1460.00 | 1462.84 | -0.32% | 2,451,284 |
| 2026-04-15 | 1444.98 | 1470.79 | 1442.00 | 1467.50 | +1.42% | 3,455,348 |
| 2026-04-14 | 1442.60 | 1448.60 | 1435.00 | 1446.90 | +0.25% | 2,423,261 |
| 2026-04-13 | 1444.00 | 1446.50 | 1433.00 | 1443.31 | -0.73% | 2,521,364 |
| 2026-04-10 | 1459.14 | 1459.71 | 1441.10 | 1453.96 | -0.45% | 2,886,556 |
| 2026-04-09 | 1465.02 | 1465.02 | 1447.50 | 1460.49 | -0.31% | 2,070,476 |
| 2026-04-08 | 1460.00 | 1469.08 | 1452.13 | 1465.02 | +1.74% | 3,383,610 |
| 2026-04-07 | 1460.05 | 1470.00 | 1435.05 | 1440.02 | -1.37% | 2,415,218 |
| 2026-04-03 | 1459.54 | 1469.96 | 1455.00 | 1460.00 | +0.01% | 2,019,373 |
| 2026-04-02 | 1459.44 | 1464.88 | 1452.10 | 1459.88 | +0.03% | 2,106,437 |
| 2026-04-01 | 1464.49 | 1469.99 | 1452.88 | 1459.44 | +0.65% | 2,912,514 |
| 2026-03-31 | 1468.00 | 1479.93 | 1448.41 | 1450.00 | +2.11% | 6,169,066 |
| 2026-03-30 | 1407.00 | 1431.00 | 1402.52 | 1420.00 | +0.28% | 2,868,459 |
| 2026-03-27 | 1400.00 | 1426.00 | 1396.66 | 1416.02 | +1.06% | 3,008,711 |
| 2026-03-26 | 1409.00 | 1413.90 | 1400.30 | 1401.18 | -0.64% | 2,309,289 |
| 2026-03-25 | 1410.11 | 1417.87 | 1401.01 | 1410.27 | +0.21% | 2,609,346 |
| 2026-03-24 | 1416.00 | 1417.59 | 1400.18 | 1407.33 | -0.05% | 2,856,179 |
| 2026-03-23 | 1433.33 | 1435.00 | 1400.03 | 1408.07 | -2.56% | 4,725,589 |
| 2026-03-20 | 1452.96 | 1462.50 | 1439.00 | 1445.00 | -0.54% | 2,613,234 |
| 2026-03-19 | 1472.96 | 1473.00 | 1446.00 | 1452.87 | -1.08% | 3,031,859 |
| 2026-03-18 | 1489.00 | 1496.50 | 1463.15 | 1468.80 | -1.09% | 3,555,100 |
| 2026-03-17 | 1468.00 | 1498.07 | 1461.19 | 1485.00 | +1.70% | 4,945,361 |
| 2026-03-16 | 1420.00 | 1466.00 | 1420.00 | 1460.18 | +3.29% | 6,008,635 |
| 2026-03-13 | 1392.48 | 1417.62 | 1392.00 | 1413.64 | +1.55% | 3,360,783 |
| 2026-03-12 | 1395.00 | 1403.95 | 1391.01 | 1392.00 | -0.57% | 2,758,646 |
| 2026-03-11 | 1402.99 | 1405.99 | 1398.02 | 1400.00 | -0.13% | 2,445,673 |
| 2026-03-10 | 1404.90 | 1409.49 | 1398.00 | 1401.88 | +0.35% | 2,462,592 |
| 2026-03-09 | 1390.00 | 1404.90 | 1383.20 | 1397.00 | -0.36% | 3,744,162 |
| 2026-03-06 | 1395.00 | 1407.50 | 1388.00 | 1402.00 | +0.21% | 2,915,415 |
| 2026-03-05 | 1406.00 | 1412.96 | 1395.00 | 1399.04 | -0.15% | 3,050,524 |
| 2026-03-04 | 1415.00 | 1423.00 | 1392.09 | 1401.18 | -1.75% | 4,801,443 |
| 2026-03-03 | 1440.10 | 1452.87 | 1422.13 | 1426.19 | -0.97% | 4,589,086 |
| 2026-03-02 | 1450.00 | 1457.00 | 1436.66 | 1440.11 | -1.02% | 3,545,386 |
| 2026-02-27 | 1466.99 | 1476.21 | 1455.02 | 1455.02 | -0.76% | 3,216,016 |
| 2026-02-26 | 1486.60 | 1489.49 | 1464.67 | 1466.21 | -1.71% | 3,295,801 |
| 2026-02-25 | 1470.00 | 1509.66 | 1467.88 | 1491.66 | +1.69% | 3,688,067 |
| 2026-02-24 | 1521.00 | 1524.40 | 1463.60 | 1466.80 | -1.25% | 4,191,253 |
| 2026-02-13 | 1486.60 | 1507.80 | 1470.58 | 1485.30 | -0.09% | 4,167,901 |
| 2026-02-12 | 1500.20 | 1502.82 | 1473.36 | 1486.60 | -1.18% | 4,624,582 |
| 2026-02-11 | 1504.80 | 1514.00 | 1496.00 | 1504.33 | -0.03% | 3,092,846 |
| 2026-02-10 | 1524.97 | 1524.97 | 1496.50 | 1504.80 | -1.32% | 3,957,596 |
| 2026-02-09 | 1518.00 | 1542.88 | 1513.49 | 1524.96 | +0.66% | 5,116,846 |
| 2026-02-06 | 1555.00 | 1568.00 | 1505.88 | 1515.01 | -2.57% | 7,896,538 |
| 2026-02-05 | 1520.00 | 1565.00 | 1515.00 | 1555.00 | +1.97% | 9,162,274 |
| 2026-02-04 | 1485.00 | 1533.27 | 1474.00 | 1525.00 | +3.40% | 10,912,293 |
| 2026-02-03 | 1445.00 | 1476.81 | 1443.03 | 1474.92 | +3.36% | 8,632,066 |
| 2026-02-02 | 1425.00 | 1458.58 | 1411.62 | 1427.00 | +1.86% | 8,572,427 |
| 2026-01-30 | 1435.00 | 1435.00 | 1401.00 | 1401.00 | -2.55% | 9,447,974 |
| 2026-01-29 | 1335.00 | 1445.00 | 1329.06 | 1437.72 | +8.61% | 18,953,440 |
| 2026-01-28 | 1343.04 | 1346.71 | 1322.01 | 1323.69 | -1.44% | 7,621,801 |
| 2026-01-27 | 1344.98 | 1353.70 | 1338.00 | 1343.01 | +0.08% | 4,841,596 |
| 2026-01-26 | 1340.51 | 1355.00 | 1325.12 | 1342.00 | +0.37% | 8,016,606 |
| 2026-01-23 | 1340.10 | 1348.00 | 1332.47 | 1337.00 | -0.23% | 6,194,890 |
| 2026-01-22 | 1352.01 | 1361.76 | 1337.48 | 1340.06 | -0.81% | 5,901,089 |
| 2026-01-21 | 1373.56 | 1374.40 | 1350.00 | 1351.06 | -1.64% | 6,451,625 |
| 2026-01-20 | 1379.50 | 1381.58 | 1372.05 | 1373.55 | -0.18% | 3,648,443 |
| 2026-01-19 | 1381.90 | 1387.49 | 1375.00 | 1376.00 | -0.43% | 4,228,640 |
| 2026-01-16 | 1395.00 | 1397.50 | 1380.00 | 1382.00 | -0.50% | 5,512,068 |
| 2026-01-15 | 1396.02 | 1402.83 | 1388.58 | 1388.89 | -0.65% | 4,090,714 |
| 2026-01-14 | 1411.00 | 1422.25 | 1396.18 | 1398.01 | -0.92% | 5,175,797 |
| 2026-01-13 | 1426.79 | 1429.52 | 1408.99 | 1411.00 | -0.86% | 3,916,866 |
| 2026-01-12 | 1419.10 | 1431.00 | 1417.10 | 1423.23 | +0.29% | 3,608,266 |
| 2026-01-09 | 1417.00 | 1428.60 | 1416.01 | 1419.10 | +0.48% | 2,984,774 |
| 2026-01-08 | 1423.33 | 1423.36 | 1408.14 | 1412.30 | -0.78% | 2,913,454 |
| 2026-01-07 | 1432.88 | 1435.00 | 1420.20 | 1423.36 | -0.33% | 2,968,380 |
| 2026-01-06 | 1432.55 | 1436.97 | 1416.53 | 1428.01 | +0.14% | 3,958,618 |
| 2026-01-05 | 1385.00 | 1431.88 | 1385.00 | 1426.00 | +3.54% | 7,094,942 |
| 2025-12-31 | 1390.00 | 1394.00 | 1377.17 | 1377.18 | -0.90% | 3,476,563 |
| 2025-12-30 | 1401.00 | 1401.90 | 1386.00 | 1389.72 | -0.88% | 3,379,194 |
| 2025-12-29 | 1414.13 | 1414.13 | 1401.00 | 1402.00 | -0.86% | 2,630,810 |
| 2025-12-26 | 1414.17 | 1419.14 | 1410.00 | 1414.13 | -0.00% | 1,780,299 |
| 2025-12-25 | 1405.00 | 1419.48 | 1401.38 | 1414.17 | +0.95% | 2,338,621 |
| 2025-12-24 | 1404.99 | 1406.36 | 1400.00 | 1400.90 | -0.49% | 2,518,669 |
| 2025-12-23 | 1408.26 | 1412.93 | 1397.19 | 1407.86 | -0.03% | 2,450,681 |
| 2025-12-22 | 1410.00 | 1414.14 | 1406.58 | 1408.26 | -0.12% | 2,042,565 |
| 2025-12-19 | 1410.00 | 1412.45 | 1401.01 | 1410.00 | -1.47% | 2,650,868 |
| 2025-12-18 | 1433.50 | 1438.88 | 1426.11 | 1431.00 | -0.15% | 1,782,995 |
| 2025-12-17 | 1425.00 | 1439.94 | 1417.68 | 1433.10 | +0.78% | 3,138,249 |
| 2025-12-16 | 1426.20 | 1428.78 | 1415.00 | 1422.00 | -0.28% | 2,396,367 |
| 2025-12-15 | 1439.59 | 1439.99 | 1425.57 | 1426.00 | +0.38% | 3,335,879 |
| 2025-12-12 | 1418.00 | 1425.00 | 1413.57 | 1420.65 | +0.61% | 3,715,919 |
| 2025-12-11 | 1406.66 | 1411.99 | 1401.55 | 1411.99 | +0.66% | 2,238,501 |
| 2025-12-10 | 1400.00 | 1402.80 | 1383.18 | 1402.80 | +0.13% | 3,313,347 |
| 2025-12-09 | 1418.23 | 1421.00 | 1400.05 | 1401.01 | -1.21% | 4,263,443 |
| 2025-12-08 | 1429.20 | 1436.67 | 1418.00 | 1418.22 | -0.82% | 3,360,280 |
| 2025-12-05 | 1423.98 | 1433.09 | 1419.50 | 1430.01 | +0.42% | 2,540,166 |
| 2025-12-04 | 1429.10 | 1432.50 | 1418.38 | 1423.98 | -0.36% | 2,907,539 |
| 2025-12-03 | 1435.81 | 1435.97 | 1428.00 | 1429.10 | -0.48% | 2,357,279 |
| 2025-12-02 | 1448.00 | 1451.92 | 1435.02 | 1436.03 | -0.83% | 2,504,726 |
| 2025-12-01 | 1451.00 | 1462.27 | 1442.00 | 1448.00 | -0.17% | 2,733,342 |
| 2025-11-28 | 1446.50 | 1455.50 | 1443.00 | 1450.50 | +0.22% | 2,321,121 |
| 2025-11-27 | 1449.50 | 1450.00 | 1439.04 | 1447.30 | -0.13% | 2,228,689 |
| 2025-11-26 | 1448.88 | 1453.49 | 1443.58 | 1449.15 | +0.31% | 2,030,616 |
| 2025-11-25 | 1458.00 | 1458.00 | 1444.50 | 1444.65 | -0.51% | 2,844,069 |
| 2025-11-24 | 1467.00 | 1471.00 | 1451.13 | 1452.00 | -1.00% | 3,360,744 |
| 2025-11-21 | 1470.50 | 1480.00 | 1456.00 | 1466.60 | -0.03% | 4,260,720 |
| 2025-11-20 | 1472.00 | 1479.90 | 1465.03 | 1467.11 | -0.27% | 2,400,232 |
| 2025-11-19 | 1474.00 | 1479.53 | 1469.96 | 1471.01 | -0.34% | 2,204,537 |
| 2025-11-18 | 1470.70 | 1486.07 | 1469.00 | 1476.00 | +0.34% | 3,420,478 |
| 2025-11-17 | 1454.00 | 1473.00 | 1445.79 | 1471.00 | +0.99% | 3,446,221 |
| 2025-11-14 | 1470.00 | 1478.95 | 1456.30 | 1456.60 | -0.94% | 2,747,306 |
| 2025-11-13 | 1462.12 | 1473.58 | 1458.00 | 1470.38 | +0.36% | 3,117,923 |
| 2025-11-12 | 1459.98 | 1478.36 | 1459.21 | 1465.15 | +0.42% | 3,299,210 |
| 2025-11-11 | 1462.00 | 1462.18 | 1447.00 | 1458.99 | -0.23% | 2,669,156 |
| 2025-11-10 | 1435.00 | 1463.69 | 1434.98 | 1462.30 | +2.02% | 4,945,154 |
| 2025-11-07 | 1435.11 | 1439.78 | 1431.11 | 1433.33 | -0.13% | 1,886,139 |
| 2025-11-06 | 1430.00 | 1441.45 | 1429.99 | 1435.13 | +1.06% | 3,834,782 |
| 2025-11-05 | 1425.89 | 1430.99 | 1420.01 | 1420.08 | -0.62% | 3,447,527 |
| 2025-11-04 | 1435.10 | 1435.78 | 1423.78 | 1429.00 | -0.42% | 2,656,572 |
| 2025-11-03 | 1431.00 | 1448.00 | 1420.10 | 1435.00 | +0.35% | 3,454,766 |
| 2025-10-31 | 1422.00 | 1435.98 | 1420.11 | 1430.01 | +0.23% | 3,569,377 |
| 2025-10-30 | 1421.81 | 1436.63 | 1421.81 | 1426.74 | -0.36% | 4,745,610 |
| 2025-10-29 | 1440.02 | 1446.55 | 1430.04 | 1431.90 | -0.91% | 3,393,711 |
| 2025-10-28 | 1442.00 | 1451.20 | 1441.10 | 1445.00 | +0.32% | 2,712,433 |
| 2025-10-27 | 1440.00 | 1452.49 | 1435.99 | 1440.41 | -0.66% | 3,710,239 |
| 2025-10-24 | 1467.95 | 1478.88 | 1449.34 | 1450.00 | -1.22% | 3,822,583 |
| 2025-10-23 | 1455.00 | 1468.80 | 1447.20 | 1467.98 | +0.64% | 2,932,235 |
| 2025-10-22 | 1462.08 | 1465.73 | 1456.00 | 1458.70 | -0.24% | 1,819,492 |
| 2025-10-21 | 1459.00 | 1469.94 | 1455.50 | 1462.26 | +0.30% | 2,544,267 |
| 2025-10-20 | 1455.00 | 1469.50 | 1454.88 | 1457.93 | +0.20% | 2,594,988 |
| 2025-10-17 | 1483.10 | 1488.00 | 1454.03 | 1455.00 | -2.01% | 3,808,589 |
| 2025-10-16 | 1461.92 | 1484.95 | 1458.88 | 1484.91 | +1.57% | 4,573,015 |
| 2025-10-15 | 1450.98 | 1463.00 | 1445.08 | 1462.00 | +0.76% | 4,278,540 |
| 2025-10-14 | 1429.99 | 1464.00 | 1429.99 | 1451.02 | +2.24% | 6,667,233 |
| 2025-10-13 | 1415.70 | 1422.85 | 1415.12 | 1419.20 | -0.76% | 4,606,880 |
| 2025-10-10 | 1437.60 | 1439.94 | 1427.50 | 1430.00 | -0.47% | 3,600,144 |
| 2025-10-09 | 1436.00 | 1439.38 | 1420.00 | 1436.78 | -0.50% | 5,491,812 |
| 2025-09-30 | 1460.00 | 1460.76 | 1440.00 | 1443.99 | -1.15% | 3,936,362 |
| 2025-09-29 | 1439.38 | 1469.99 | 1435.00 | 1460.86 | +1.80% | 5,368,403 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+7.19%). Schwächster Monat: Jun (-8.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kweichow Moutai Co Ltd (600519.SHG)?
1329.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600519.SHG?
1568.00 im Hoch und 1151.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kweichow Moutai Co Ltd?
Historisch war der stärkste Kalendermonat von 600519.SHG der Jul (Durchschnitt +7.19%), der schwächste der Jun (Durchschnitt -8.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.