Comparing Back to the side-by-side chart ↗
Shanxi Xinghuacun Fen Wine Factory Co Ltd (600809.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 | 114.94 | 117.16 | 114.91 | 116.70 | +0.52% | 6,716,840 |
| 2026-10-15 | 112.00 | 118.73 | 111.80 | 116.10 | +2.56% | 9,304,587 |
| 2026-10-14 | 113.50 | 115.15 | 112.72 | 113.20 | -0.95% | 4,841,007 |
| 2026-10-13 | 116.32 | 116.81 | 113.82 | 114.29 | -1.73% | 5,111,512 |
| 2026-10-12 | 115.13 | 117.74 | 115.11 | 116.30 | +0.49% | 3,964,675 |
| 2026-10-09 | 115.17 | 117.10 | 114.35 | 115.73 | +0.55% | 5,350,041 |
| 2026-10-08 | 114.60 | 115.79 | 112.54 | 115.10 | -0.43% | 7,054,618 |
| 2026-09-30 | 111.96 | 117.00 | 111.01 | 115.60 | +3.68% | 7,440,075 |
| 2026-09-29 | 110.06 | 113.33 | 110.06 | 111.50 | +1.12% | 4,816,325 |
| 2026-09-28 | 111.00 | 111.57 | 109.15 | 110.26 | -0.83% | 3,550,574 |
| 2026-09-24 | 113.68 | 113.89 | 111.00 | 111.18 | -2.50% | 4,587,043 |
| 2026-09-23 | 112.97 | 115.89 | 112.70 | 114.03 | +0.73% | 5,811,325 |
| 2026-09-22 | 112.10 | 114.26 | 111.69 | 113.20 | +0.35% | 4,737,650 |
| 2026-09-21 | 112.13 | 113.11 | 111.60 | 112.80 | +0.09% | 4,412,403 |
| 2026-09-18 | 112.50 | 113.30 | 112.24 | 112.70 | -0.34% | 4,052,849 |
| 2026-09-17 | 112.00 | 113.17 | 111.03 | 113.08 | +0.48% | 3,791,490 |
| 2026-09-16 | 112.00 | 112.77 | 111.02 | 112.54 | +0.23% | 3,208,740 |
| 2026-09-15 | 113.19 | 113.23 | 112.06 | 112.28 | -0.35% | 2,868,322 |
| 2026-09-14 | 114.19 | 114.70 | 112.48 | 112.68 | -1.31% | 4,993,681 |
| 2026-09-11 | 116.06 | 116.07 | 113.51 | 114.18 | -1.62% | 5,220,379 |
| 2026-09-10 | 119.02 | 119.99 | 115.80 | 116.06 | -2.49% | 5,985,015 |
| 2026-09-09 | 121.92 | 122.02 | 118.70 | 119.02 | -2.60% | 5,281,033 |
| 2026-09-08 | 122.52 | 123.96 | 121.81 | 122.20 | -0.69% | 4,729,480 |
| 2026-09-07 | 122.00 | 123.79 | 121.47 | 123.05 | +0.40% | 6,651,612 |
| 2026-09-04 | 116.86 | 124.98 | 116.86 | 122.56 | +4.79% | 13,675,983 |
| 2026-09-03 | 118.28 | 118.79 | 116.60 | 116.96 | -1.12% | 4,667,849 |
| 2026-09-02 | 120.06 | 121.68 | 118.18 | 118.28 | -1.98% | 5,308,347 |
| 2026-09-01 | 115.96 | 122.99 | 115.96 | 120.67 | +3.35% | 10,117,302 |
| 2026-08-31 | 119.00 | 120.02 | 116.56 | 116.76 | -1.91% | 7,394,317 |
| 2026-08-28 | 116.39 | 119.28 | 115.76 | 119.03 | +2.27% | 5,079,442 |
| 2026-08-27 | 117.10 | 117.20 | 115.58 | 116.39 | -0.60% | 3,279,557 |
| 2026-08-26 | 115.31 | 118.15 | 115.15 | 117.09 | +0.37% | 3,380,085 |
| 2026-08-25 | 117.20 | 117.88 | 116.01 | 116.66 | -0.38% | 3,837,680 |
| 2026-08-24 | 116.56 | 118.88 | 115.87 | 117.10 | +0.47% | 6,074,651 |
| 2026-08-21 | 118.50 | 118.50 | 116.01 | 116.55 | -1.65% | 4,519,369 |
| 2026-08-20 | 118.66 | 119.90 | 118.04 | 118.50 | -0.67% | 4,059,281 |
| 2026-08-19 | 120.21 | 121.82 | 118.22 | 119.30 | -1.01% | 5,711,820 |
| 2026-08-18 | 118.80 | 121.30 | 118.50 | 120.52 | +1.33% | 5,941,294 |
| 2026-08-17 | 121.05 | 121.05 | 117.70 | 118.94 | -3.71% | 11,259,199 |
| 2026-08-14 | 126.00 | 126.54 | 123.40 | 123.52 | -2.39% | 6,906,705 |
| 2026-08-13 | 121.20 | 128.63 | 121.01 | 126.55 | +3.46% | 15,016,055 |
| 2026-08-12 | 120.14 | 123.10 | 119.74 | 122.32 | +1.33% | 8,710,567 |
| 2026-08-11 | 122.70 | 123.80 | 120.65 | 120.72 | -1.93% | 7,944,550 |
| 2026-08-10 | 120.23 | 124.88 | 120.22 | 123.10 | +2.40% | 11,823,274 |
| 2026-08-07 | 119.59 | 120.66 | 118.01 | 120.22 | +0.52% | 8,217,986 |
| 2026-08-06 | 121.01 | 121.75 | 119.07 | 119.60 | -1.17% | 8,686,097 |
| 2026-08-05 | 121.60 | 121.95 | 118.50 | 121.01 | -0.69% | 10,500,983 |
| 2026-08-04 | 123.00 | 124.06 | 121.46 | 121.85 | -1.54% | 12,487,325 |
| 2026-08-03 | 126.55 | 126.98 | 123.35 | 123.75 | -2.74% | 10,576,819 |
| 2026-07-31 | 124.00 | 128.81 | 122.08 | 127.24 | -6.41% | 17,193,560 |
| 2026-07-30 | 128.20 | 136.00 | 127.40 | 135.96 | +6.04% | 19,068,535 |
| 2026-07-29 | 127.00 | 129.80 | 125.73 | 128.21 | +1.55% | 15,282,818 |
| 2026-07-28 | 123.06 | 126.61 | 121.70 | 126.25 | +2.59% | 13,090,146 |
| 2026-07-27 | 122.97 | 123.70 | 121.11 | 123.06 | +2.07% | 8,979,546 |
| 2026-07-24 | 123.95 | 123.95 | 119.89 | 120.56 | -1.97% | 7,782,229 |
| 2026-07-23 | 124.58 | 124.85 | 120.36 | 122.98 | -1.62% | 11,154,708 |
| 2026-07-22 | 119.12 | 125.00 | 119.02 | 125.00 | +3.23% | 13,822,348 |
| 2026-07-21 | 122.77 | 125.23 | 120.44 | 121.09 | -1.09% | 16,639,007 |
| 2026-07-20 | 117.00 | 123.17 | 117.00 | 122.43 | +5.33% | 16,740,018 |
| 2026-07-17 | 119.15 | 120.50 | 116.11 | 116.24 | -2.44% | 10,943,215 |
| 2026-07-16 | 117.26 | 120.75 | 117.07 | 119.15 | +0.76% | 13,362,639 |
| 2026-07-15 | 108.40 | 119.60 | 108.22 | 118.25 | +7.01% | 20,690,230 |
| 2026-07-14 | 109.98 | 110.90 | 108.35 | 110.50 | +0.86% | 7,754,523 |
| 2026-07-13 | 109.50 | 110.58 | 108.58 | 109.56 | -0.67% | 8,308,059 |
| 2026-07-10 | 105.00 | 111.30 | 103.64 | 110.30 | +4.97% | 18,416,049 |
| 2026-07-09 | 107.24 | 107.55 | 104.84 | 105.08 | -2.38% | 8,860,624 |
| 2026-07-08 | 107.75 | 108.68 | 106.59 | 107.64 | -0.39% | 6,518,785 |
| 2026-07-07 | 111.10 | 111.65 | 107.49 | 108.06 | -3.29% | 10,386,582 |
| 2026-07-06 | 108.68 | 113.09 | 108.02 | 111.74 | +2.28% | 11,768,668 |
| 2026-07-03 | 109.18 | 110.77 | 108.51 | 109.25 | +0.07% | 8,100,843 |
| 2026-07-02 | 110.98 | 113.10 | 108.45 | 109.17 | -1.52% | 10,084,619 |
| 2026-07-01 | 110.00 | 112.30 | 107.55 | 110.86 | +1.36% | 11,068,570 |
| 2026-06-30 | 107.70 | 111.00 | 106.21 | 109.37 | +0.11% | 11,399,960 |
| 2026-06-29 | 107.00 | 112.38 | 104.80 | 109.25 | +1.06% | 15,686,699 |
| 2026-06-26 | 111.00 | 113.88 | 107.92 | 108.10 | -1.83% | 13,926,775 |
| 2026-06-25 | 105.71 | 112.68 | 104.39 | 110.12 | +4.17% | 19,323,951 |
| 2026-06-24 | 109.00 | 110.16 | 105.50 | 105.71 | -3.18% | 12,879,681 |
| 2026-06-23 | 113.60 | 114.80 | 108.67 | 109.18 | -3.90% | 15,184,299 |
| 2026-06-22 | 112.11 | 115.20 | 110.16 | 113.61 | +0.29% | 13,932,221 |
| 2026-06-18 | 118.23 | 118.23 | 112.70 | 113.28 | -3.76% | 14,299,505 |
| 2026-06-17 | 117.41 | 119.96 | 115.54 | 117.70 | +0.30% | 8,967,680 |
| 2026-06-16 | 118.72 | 119.69 | 117.20 | 117.35 | -1.62% | 7,603,857 |
| 2026-06-15 | 119.00 | 120.58 | 117.41 | 119.28 | +0.62% | 9,167,832 |
| 2026-06-12 | 119.40 | 122.35 | 118.54 | 118.54 | -0.89% | 10,419,862 |
| 2026-06-11 | 118.19 | 120.66 | 117.82 | 119.60 | +0.68% | 7,090,640 |
| 2026-06-10 | 116.00 | 119.93 | 115.82 | 118.79 | +1.66% | 11,864,446 |
| 2026-06-09 | 117.98 | 118.50 | 115.85 | 116.85 | -0.95% | 7,474,174 |
| 2026-06-08 | 121.01 | 122.09 | 117.18 | 117.97 | -3.33% | 8,975,409 |
| 2026-06-05 | 123.22 | 124.40 | 121.01 | 122.03 | -0.06% | 8,129,355 |
| 2026-06-04 | 123.50 | 125.49 | 122.03 | 122.10 | -1.13% | 6,835,635 |
| 2026-06-03 | 125.30 | 125.40 | 122.00 | 123.50 | -1.75% | 8,939,276 |
| 2026-06-02 | 127.50 | 128.88 | 125.60 | 125.70 | -1.90% | 9,128,579 |
| 2026-06-01 | 127.00 | 128.97 | 125.91 | 128.13 | -0.13% | 9,270,956 |
| 2026-05-29 | 125.78 | 131.88 | 125.08 | 128.30 | +1.69% | 17,265,564 |
| 2026-05-28 | 127.28 | 127.58 | 125.13 | 126.17 | -1.89% | 8,391,632 |
| 2026-05-27 | 126.75 | 131.50 | 124.49 | 128.60 | +1.52% | 17,645,060 |
| 2026-05-26 | 128.40 | 130.89 | 126.01 | 126.68 | -1.52% | 9,604,343 |
| 2026-05-25 | 127.49 | 130.80 | 125.36 | 128.63 | +0.30% | 8,327,282 |
| 2026-05-22 | 131.10 | 131.37 | 128.20 | 128.25 | -2.37% | 7,299,884 |
| 2026-05-21 | 131.08 | 134.88 | 130.71 | 131.37 | -0.07% | 8,581,124 |
| 2026-05-20 | 129.13 | 132.98 | 129.01 | 131.46 | +1.29% | 7,308,117 |
| 2026-05-19 | 129.88 | 133.28 | 129.38 | 129.78 | -0.05% | 7,044,487 |
| 2026-05-18 | 131.05 | 131.66 | 128.66 | 129.84 | -1.19% | 6,079,408 |
| 2026-05-15 | 132.93 | 133.58 | 130.33 | 131.41 | -1.97% | 7,524,470 |
| 2026-05-14 | 133.53 | 138.30 | 131.70 | 134.05 | +0.19% | 12,023,423 |
| 2026-05-13 | 136.70 | 137.58 | 133.00 | 133.80 | -2.34% | 9,716,285 |
| 2026-05-12 | 140.51 | 140.58 | 136.60 | 137.01 | -2.39% | 9,058,611 |
| 2026-05-11 | 140.90 | 142.80 | 139.36 | 140.37 | -0.87% | 8,575,788 |
| 2026-05-08 | 144.10 | 144.60 | 141.01 | 141.60 | -1.50% | 6,166,796 |
| 2026-05-07 | 140.68 | 146.40 | 140.68 | 143.75 | +2.01% | 9,721,326 |
| 2026-05-06 | 140.82 | 142.45 | 139.72 | 140.92 | -1.70% | 8,761,997 |
| 2026-04-30 | 142.30 | 146.95 | 141.50 | 143.35 | +0.15% | 9,755,162 |
| 2026-04-29 | 138.02 | 144.00 | 138.00 | 143.14 | +3.19% | 9,984,983 |
| 2026-04-28 | 138.31 | 139.31 | 137.30 | 138.72 | +0.30% | 4,800,756 |
| 2026-04-27 | 140.08 | 140.68 | 138.08 | 138.31 | -2.56% | 6,464,051 |
| 2026-04-24 | 141.06 | 143.77 | 139.80 | 141.95 | -0.30% | 7,844,866 |
| 2026-04-23 | 140.50 | 145.52 | 140.50 | 142.38 | +4.00% | 14,873,275 |
| 2026-04-22 | 136.00 | 137.20 | 135.02 | 136.91 | +0.04% | 6,912,282 |
| 2026-04-21 | 138.79 | 140.30 | 136.50 | 136.86 | -1.45% | 5,321,681 |
| 2026-04-20 | 139.00 | 140.51 | 137.81 | 138.87 | -0.45% | 5,132,301 |
| 2026-04-17 | 139.20 | 139.88 | 138.60 | 139.50 | -1.18% | 4,113,902 |
| 2026-04-16 | 138.60 | 142.26 | 138.21 | 141.16 | +1.52% | 6,206,140 |
| 2026-04-15 | 138.28 | 140.20 | 137.70 | 139.05 | -0.01% | 5,186,537 |
| 2026-04-14 | 135.80 | 139.38 | 135.26 | 139.06 | +2.44% | 8,657,845 |
| 2026-04-13 | 138.01 | 138.20 | 135.00 | 135.75 | -2.25% | 7,738,747 |
| 2026-04-10 | 139.37 | 140.11 | 138.17 | 138.88 | -0.31% | 7,341,582 |
| 2026-04-09 | 143.10 | 143.10 | 138.48 | 139.31 | -3.22% | 7,777,642 |
| 2026-04-08 | 142.39 | 144.13 | 142.00 | 143.94 | +1.86% | 4,391,943 |
| 2026-04-07 | 141.20 | 142.86 | 140.19 | 141.31 | -0.28% | 2,721,679 |
| 2026-04-03 | 144.00 | 144.48 | 140.67 | 141.70 | -1.64% | 4,154,965 |
| 2026-04-02 | 143.60 | 145.36 | 142.88 | 144.06 | -0.22% | 4,109,182 |
| 2026-04-01 | 143.60 | 145.89 | 142.06 | 144.38 | +0.92% | 6,972,614 |
| 2026-03-31 | 149.64 | 150.00 | 142.88 | 143.06 | -2.47% | 6,797,882 |
| 2026-03-30 | 146.97 | 148.35 | 145.12 | 146.68 | -1.20% | 4,710,272 |
| 2026-03-27 | 146.90 | 148.99 | 146.55 | 148.46 | +0.45% | 3,705,383 |
| 2026-03-26 | 149.00 | 149.47 | 147.06 | 147.80 | -0.94% | 5,730,002 |
| 2026-03-25 | 148.80 | 149.21 | 147.90 | 149.21 | +0.51% | 3,690,656 |
| 2026-03-24 | 149.85 | 150.37 | 147.23 | 148.45 | -0.32% | 4,074,985 |
| 2026-03-23 | 151.84 | 151.84 | 148.39 | 148.92 | -3.21% | 5,784,940 |
| 2026-03-20 | 156.00 | 156.70 | 153.86 | 153.86 | -1.46% | 5,278,314 |
| 2026-03-19 | 156.12 | 157.60 | 155.90 | 156.14 | -1.30% | 4,187,106 |
| 2026-03-18 | 160.80 | 161.80 | 157.63 | 158.19 | -1.60% | 3,468,015 |
| 2026-03-17 | 160.01 | 162.73 | 159.00 | 160.77 | +0.00% | 5,033,600 |
| 2026-03-16 | 158.86 | 162.00 | 158.76 | 160.77 | +0.94% | 5,506,113 |
| 2026-03-13 | 157.30 | 160.80 | 156.88 | 159.27 | +0.96% | 4,722,140 |
| 2026-03-12 | 156.56 | 158.50 | 156.12 | 157.75 | +0.54% | 4,265,028 |
| 2026-03-11 | 157.70 | 157.90 | 156.12 | 156.90 | -0.50% | 4,219,425 |
| 2026-03-10 | 158.92 | 160.00 | 157.40 | 157.69 | -0.92% | 4,189,578 |
| 2026-03-09 | 158.77 | 162.28 | 157.60 | 159.16 | -0.96% | 5,080,134 |
| 2026-03-06 | 155.30 | 160.99 | 155.11 | 160.71 | +3.07% | 6,306,969 |
| 2026-03-05 | 157.15 | 157.34 | 155.50 | 155.93 | -0.04% | 3,112,528 |
| 2026-03-04 | 160.05 | 160.60 | 155.57 | 156.00 | -3.51% | 6,444,178 |
| 2026-03-03 | 158.20 | 165.00 | 156.88 | 161.68 | +1.99% | 7,701,116 |
| 2026-03-02 | 160.02 | 161.05 | 157.55 | 158.52 | -1.63% | 5,773,122 |
| 2026-02-27 | 161.87 | 161.90 | 161.02 | 161.15 | -0.14% | 3,456,940 |
| 2026-02-26 | 164.01 | 164.10 | 161.00 | 161.38 | -1.55% | 6,548,354 |
| 2026-02-25 | 163.58 | 165.50 | 163.36 | 163.92 | +0.21% | 4,263,338 |
| 2026-02-24 | 167.70 | 167.77 | 162.10 | 163.58 | -1.36% | 5,657,566 |
| 2026-02-13 | 166.31 | 168.20 | 164.97 | 165.84 | -0.28% | 6,202,610 |
| 2026-02-12 | 168.50 | 169.18 | 165.82 | 166.31 | -1.97% | 5,856,835 |
| 2026-02-11 | 170.31 | 171.78 | 168.78 | 169.66 | -0.36% | 5,581,880 |
| 2026-02-10 | 174.00 | 174.12 | 169.61 | 170.28 | -2.53% | 6,789,052 |
| 2026-02-09 | 173.97 | 175.77 | 173.00 | 174.70 | -0.23% | 6,355,396 |
| 2026-02-06 | 179.55 | 181.98 | 174.15 | 175.10 | -2.84% | 8,652,305 |
| 2026-02-05 | 180.05 | 183.97 | 178.61 | 180.21 | -0.20% | 9,669,024 |
| 2026-02-04 | 173.72 | 182.72 | 172.61 | 180.58 | +3.57% | 14,918,661 |
| 2026-02-03 | 171.50 | 177.00 | 171.50 | 174.35 | +0.49% | 7,635,608 |
| 2026-02-02 | 171.20 | 180.98 | 171.20 | 173.50 | +1.46% | 13,639,201 |
| 2026-01-30 | 176.91 | 176.91 | 170.33 | 171.01 | -3.61% | 15,579,542 |
| 2026-01-29 | 161.70 | 177.42 | 161.29 | 177.42 | +10.00% | 24,371,174 |
| 2026-01-28 | 160.90 | 162.60 | 160.15 | 161.29 | +0.02% | 7,776,847 |
| 2026-01-27 | 164.97 | 164.97 | 161.07 | 161.26 | -1.90% | 7,539,711 |
| 2026-01-26 | 164.70 | 165.89 | 160.69 | 164.38 | -0.23% | 11,273,032 |
| 2026-01-23 | 167.00 | 167.20 | 164.48 | 164.76 | -1.12% | 8,029,280 |
| 2026-01-22 | 166.98 | 168.37 | 166.00 | 166.63 | -0.22% | 6,262,348 |
| 2026-01-21 | 171.00 | 171.00 | 166.60 | 166.99 | -2.34% | 8,385,983 |
| 2026-01-20 | 169.40 | 172.19 | 169.00 | 170.99 | +0.96% | 6,559,403 |
| 2026-01-19 | 172.00 | 172.15 | 168.00 | 169.36 | -1.75% | 8,762,294 |
| 2026-01-16 | 174.28 | 174.50 | 171.58 | 172.37 | -1.10% | 6,086,600 |
| 2026-01-15 | 174.43 | 175.80 | 172.23 | 174.28 | -0.68% | 6,253,032 |
| 2026-01-14 | 176.84 | 178.53 | 174.10 | 175.48 | -0.85% | 7,717,100 |
| 2026-01-13 | 180.01 | 180.47 | 176.50 | 176.98 | -1.58% | 5,392,972 |
| 2026-01-12 | 176.62 | 181.23 | 176.10 | 179.83 | +1.86% | 7,225,253 |
| 2026-01-09 | 179.37 | 179.60 | 175.35 | 176.55 | +0.03% | 4,365,984 |
| 2026-01-08 | 176.77 | 177.47 | 175.02 | 176.50 | -0.56% | 4,801,856 |
| 2026-01-07 | 179.00 | 180.50 | 176.80 | 177.49 | -0.89% | 4,460,157 |
| 2026-01-06 | 177.50 | 179.22 | 175.30 | 179.09 | +1.19% | 5,194,302 |
| 2026-01-05 | 171.58 | 177.92 | 171.58 | 176.99 | +3.08% | 7,126,836 |
| 2025-12-31 | 172.58 | 173.86 | 171.16 | 171.70 | -0.78% | 3,645,542 |
| 2025-12-30 | 175.01 | 175.56 | 172.69 | 173.05 | -1.11% | 4,220,714 |
| 2025-12-29 | 176.82 | 177.16 | 174.40 | 175.00 | -1.52% | 5,076,665 |
| 2025-12-26 | 178.00 | 178.48 | 176.68 | 177.70 | -0.54% | 2,887,360 |
| 2025-12-25 | 175.95 | 179.00 | 175.95 | 178.67 | +1.75% | 4,320,687 |
| 2025-12-24 | 177.00 | 177.30 | 175.24 | 175.60 | -0.96% | 3,869,889 |
| 2025-12-23 | 178.15 | 178.51 | 176.60 | 177.30 | -0.48% | 2,595,939 |
| 2025-12-22 | 178.30 | 180.18 | 177.50 | 178.15 | -0.25% | 3,289,062 |
| 2025-12-19 | 177.15 | 179.10 | 176.37 | 178.60 | +0.84% | 3,414,429 |
| 2025-12-18 | 178.01 | 178.66 | 176.89 | 177.11 | -0.32% | 2,440,788 |
| 2025-12-17 | 177.78 | 178.99 | 175.53 | 177.67 | -0.06% | 3,909,080 |
| 2025-12-16 | 179.00 | 179.77 | 177.37 | 177.77 | -1.00% | 3,180,849 |
| 2025-12-15 | 182.00 | 183.26 | 179.00 | 179.56 | -0.30% | 5,736,540 |
| 2025-12-12 | 179.50 | 181.75 | 178.15 | 180.10 | +0.54% | 6,547,402 |
| 2025-12-11 | 179.50 | 180.55 | 177.20 | 179.13 | -0.38% | 3,438,378 |
| 2025-12-10 | 178.70 | 180.00 | 176.52 | 179.81 | +0.30% | 3,362,674 |
| 2025-12-09 | 180.74 | 180.88 | 177.60 | 179.28 | -0.48% | 4,594,301 |
| 2025-12-08 | 181.97 | 182.30 | 180.00 | 180.15 | -1.04% | 4,746,309 |
| 2025-12-05 | 181.00 | 182.12 | 179.48 | 182.05 | +0.48% | 4,098,141 |
| 2025-12-04 | 187.49 | 188.00 | 180.00 | 181.18 | -3.42% | 9,240,430 |
| 2025-12-03 | 192.41 | 192.59 | 186.69 | 187.60 | -2.37% | 5,566,963 |
| 2025-12-02 | 193.80 | 196.97 | 192.02 | 192.16 | -0.84% | 4,055,232 |
| 2025-12-01 | 193.52 | 195.30 | 192.37 | 193.78 | -0.27% | 3,361,910 |
| 2025-11-28 | 194.53 | 195.50 | 193.39 | 194.30 | -0.61% | 2,736,935 |
| 2025-11-27 | 193.33 | 197.00 | 191.70 | 195.50 | +1.14% | 4,591,255 |
| 2025-11-26 | 193.00 | 193.99 | 191.60 | 193.30 | +0.16% | 2,536,497 |
| 2025-11-25 | 193.50 | 193.51 | 189.42 | 192.99 | +0.31% | 3,645,235 |
| 2025-11-24 | 191.06 | 195.00 | 191.06 | 192.40 | -0.31% | 3,889,291 |
| 2025-11-21 | 194.00 | 196.49 | 189.31 | 193.00 | -0.21% | 6,037,102 |
| 2025-11-20 | 195.20 | 196.57 | 193.00 | 193.40 | -0.97% | 3,485,605 |
| 2025-11-19 | 196.49 | 197.46 | 194.20 | 195.29 | -0.82% | 2,927,036 |
| 2025-11-18 | 199.00 | 202.00 | 196.06 | 196.91 | -1.05% | 5,437,636 |
| 2025-11-17 | 196.60 | 203.58 | 194.39 | 198.99 | +1.23% | 7,049,297 |
| 2025-11-14 | 201.00 | 202.55 | 196.00 | 196.58 | -2.20% | 4,536,651 |
| 2025-11-13 | 197.88 | 202.88 | 197.00 | 201.00 | +1.25% | 5,292,505 |
| 2025-11-12 | 200.03 | 202.26 | 197.93 | 198.52 | -0.52% | 4,834,173 |
| 2025-11-11 | 197.50 | 200.99 | 195.57 | 199.56 | +0.29% | 6,816,520 |
| 2025-11-10 | 187.10 | 201.30 | 186.30 | 198.99 | +6.35% | 12,929,414 |
| 2025-11-07 | 187.98 | 189.46 | 186.80 | 187.10 | -0.47% | 3,070,554 |
| 2025-11-06 | 188.39 | 191.44 | 187.50 | 187.99 | -0.21% | 3,178,040 |
| 2025-11-05 | 187.58 | 191.16 | 186.02 | 188.38 | -0.28% | 3,890,834 |
| 2025-11-04 | 192.69 | 192.69 | 187.50 | 188.90 | -2.18% | 4,332,528 |
| 2025-11-03 | 189.88 | 193.88 | 189.30 | 193.10 | +1.36% | 6,114,776 |
| 2025-10-31 | 188.90 | 195.80 | 188.50 | 190.50 | +1.32% | 9,372,074 |
| 2025-10-30 | 185.00 | 191.57 | 185.00 | 188.01 | +0.77% | 6,822,213 |
| 2025-10-29 | 187.29 | 187.91 | 184.62 | 186.57 | -0.38% | 3,614,459 |
| 2025-10-28 | 184.86 | 190.99 | 184.80 | 187.29 | +1.32% | 7,202,569 |
| 2025-10-27 | 184.00 | 185.66 | 181.89 | 184.85 | +0.25% | 4,924,928 |
| 2025-10-24 | 189.42 | 190.58 | 184.00 | 184.38 | -2.70% | 6,815,455 |
| 2025-10-23 | 187.80 | 189.62 | 186.00 | 189.50 | +0.63% | 3,907,234 |
| 2025-10-22 | 189.88 | 192.76 | 188.05 | 188.31 | -0.74% | 3,669,382 |
| 2025-10-21 | 190.81 | 192.55 | 189.50 | 189.72 | -0.97% | 4,694,417 |
| 2025-10-20 | 195.91 | 197.20 | 190.80 | 191.57 | -2.21% | 5,140,344 |
| 2025-10-17 | 198.00 | 199.98 | 195.52 | 195.90 | -1.46% | 4,655,937 |
| 2025-10-16 | 192.05 | 199.83 | 192.05 | 198.80 | +2.87% | 6,240,728 |
| 2025-10-15 | 191.51 | 193.93 | 189.95 | 193.25 | +0.74% | 4,723,372 |
| 2025-10-14 | 187.50 | 192.93 | 186.69 | 191.83 | +2.59% | 6,918,591 |
| 2025-10-13 | 186.60 | 188.70 | 186.03 | 186.99 | -0.91% | 4,387,962 |
| 2025-10-10 | 189.67 | 191.00 | 187.53 | 188.70 | -0.89% | 5,190,629 |
| 2025-10-09 | 193.98 | 193.98 | 186.03 | 190.39 | -1.87% | 7,419,033 |
| 2025-09-30 | 194.01 | 195.50 | 192.33 | 194.01 | -0.28% | 5,320,299 |
| 2025-09-29 | 190.83 | 196.40 | 189.37 | 194.55 | +1.77% | 6,633,799 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+8.70%). Schwächster Monat: Dez (-11.39%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Shanxi Xinghuacun Fen Wine Factory Co Ltd (600809.SHG)?
116.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600809.SHG?
203.58 im Hoch und 103.64 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Shanxi Xinghuacun Fen Wine Factory Co Ltd?
Historisch war der stärkste Kalendermonat von 600809.SHG der Jul (Durchschnitt +8.70%), der schwächste der Dez (Durchschnitt -11.39%) — 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.