Shanghai Jinfeng Wine Company Limited (600616.SS) SHH
4.90
-0.18(-3.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.90
-0.18(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.08 | 4.9 | 4.9 | 5.12 | 4.89 | 8.15M |
| April 02, 2026 | 5.15 | 5.08 | 5.08 | 5.17 | 5.06 | 5.38M |
| April 01, 2026 | 5.1 | 5.16 | 5.16 | 5.16 | 5.07 | 8.02M |
| March 31, 2026 | 5.1 | 5.06 | 5.06 | 5.21 | 5.05 | 10.66M |
| March 30, 2026 | 4.97 | 5.08 | 5.08 | 5.09 | 4.91 | 8.03M |
| March 27, 2026 | 4.89 | 5.01 | 5.01 | 5.03 | 4.89 | 7.24M |
| March 26, 2026 | 4.99 | 4.95 | 4.95 | 5.08 | 4.93 | 7.18M |
| March 25, 2026 | 4.9 | 5 | 5 | 5.02 | 4.89 | 7.93M |
| March 24, 2026 | 4.77 | 4.89 | 4.89 | 4.89 | 4.7 | 11.83M |
| March 23, 2026 | 5 | 4.68 | 4.68 | 5.01 | 4.65 | 13.86M |
| March 20, 2026 | 5.23 | 5.05 | 5.05 | 5.26 | 5.05 | 10.49M |
| March 19, 2026 | 5.32 | 5.22 | 5.22 | 5.34 | 5.21 | 6.78M |
| March 18, 2026 | 5.38 | 5.35 | 5.35 | 5.4 | 5.3 | 5.38M |
| March 17, 2026 | 5.44 | 5.37 | 5.37 | 5.48 | 5.37 | 6.75M |
| March 16, 2026 | 5.35 | 5.44 | 5.44 | 5.44 | 5.34 | 7.67M |
| March 13, 2026 | 5.35 | 5.37 | 5.37 | 5.44 | 5.33 | 6.68M |
| March 12, 2026 | 5.37 | 5.37 | 5.37 | 5.42 | 5.35 | 5.68M |
| March 11, 2026 | 5.4 | 5.37 | 5.37 | 5.42 | 5.35 | 5.5M |
| March 10, 2026 | 5.35 | 5.39 | 5.39 | 5.4 | 5.35 | 3.7M |
| March 09, 2026 | 5.34 | 5.32 | 5.32 | 5.38 | 5.3 | 7.54M |
| March 06, 2026 | 5.23 | 5.38 | 5.38 | 5.39 | 5.22 | 11.12M |
| March 05, 2026 | 5.23 | 5.25 | 5.25 | 5.3 | 5.23 | 7.35M |
| March 04, 2026 | 5.24 | 5.17 | 5.17 | 5.25 | 5.16 | 8.38M |
| March 03, 2026 | 5.34 | 5.27 | 5.27 | 5.4 | 5.26 | 11.96M |
| March 02, 2026 | 5.4 | 5.37 | 5.37 | 5.45 | 5.31 | 11.03M |
| February 27, 2026 | 5.45 | 5.45 | 5.45 | 5.47 | 5.42 | 7.47M |
| February 26, 2026 | 5.52 | 5.45 | 5.45 | 5.53 | 5.42 | 9.96M |
| February 25, 2026 | 5.46 | 5.51 | 5.51 | 5.55 | 5.46 | 10.62M |
| February 24, 2026 | 5.45 | 5.47 | 5.47 | 5.51 | 5.45 | 7.75M |
| February 13, 2026 | 5.49 | 5.44 | 0 | 5.55 | 5.43 | 7.76M |
| February 12, 2026 | 5.6 | 5.48 | 0 | 5.63 | 5.47 | 13.65M |
| February 11, 2026 | 5.65 | 5.6 | 0 | 5.66 | 5.59 | 8.92M |
| February 10, 2026 | 5.66 | 5.66 | 0 | 5.7 | 5.59 | 11.59M |
| February 09, 2026 | 5.66 | 5.68 | 0 | 5.7 | 5.61 | 13.67M |
| February 06, 2026 | 5.73 | 5.64 | 0 | 5.77 | 5.62 | 14.74M |
| February 05, 2026 | 5.73 | 5.76 | 0 | 5.8 | 5.7 | 18.34M |
| February 04, 2026 | 5.59 | 5.73 | 0 | 5.78 | 5.56 | 23.18M |
| February 03, 2026 | 5.58 | 5.61 | 0 | 5.71 | 5.57 | 18.27M |
| February 02, 2026 | 5.59 | 5.59 | 0 | 5.77 | 5.55 | 23.5M |
| January 30, 2026 | 5.8 | 5.64 | 0 | 5.82 | 5.58 | 40.31M |
| January 29, 2026 | 5.57 | 5.95 | 0 | 6 | 5.56 | 51.73M |
| January 28, 2026 | 5.63 | 5.57 | 0 | 5.64 | 5.57 | 9.08M |
| January 27, 2026 | 5.65 | 5.63 | 0 | 5.66 | 5.51 | 8.18M |
| January 26, 2026 | 5.68 | 5.68 | 0 | 5.72 | 5.6 | 10.55M |
| January 23, 2026 | 5.68 | 5.67 | 0 | 5.72 | 5.64 | 7.94M |
| January 22, 2026 | 5.61 | 5.68 | 0 | 5.69 | 5.58 | 11.45M |
| January 21, 2026 | 5.64 | 5.61 | 0 | 5.64 | 5.53 | 10.4M |
| January 20, 2026 | 5.58 | 5.62 | 0 | 5.66 | 5.56 | 14.21M |
| January 19, 2026 | 5.45 | 5.57 | 0 | 5.61 | 5.45 | 11.86M |
| January 16, 2026 | 5.54 | 5.47 | 0 | 5.57 | 5.46 | 9.63M |
| January 15, 2026 | 5.46 | 5.54 | 0 | 5.54 | 5.44 | 13.48M |
| January 14, 2026 | 5.47 | 5.48 | 0 | 5.54 | 5.41 | 13.37M |
| January 13, 2026 | 5.5 | 5.45 | 0 | 5.55 | 5.44 | 13.79M |
| January 12, 2026 | 5.42 | 5.49 | 0 | 5.49 | 5.41 | 15.1M |
| January 09, 2026 | 5.4 | 5.41 | 0 | 5.43 | 5.36 | 10.63M |
| January 08, 2026 | 5.38 | 5.39 | 0 | 5.42 | 5.35 | 12.26M |
| January 07, 2026 | 5.41 | 5.39 | 0 | 5.43 | 5.36 | 8.99M |
| January 06, 2026 | 5.36 | 5.41 | 0 | 5.42 | 5.35 | 12.37M |
| January 05, 2026 | 5.35 | 5.38 | 0 | 5.38 | 5.32 | 12.55M |
| December 31, 2025 | 5.37 | 5.36 | 0 | 5.39 | 5.3 | 9.14M |