Shanghai Jinfeng Wine Company Limited (600616.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.59 | 5.63 | 5.50 | 5.57 | 5.57 | 5,102,401 |
| 29 Apr 2024 | 5.43 | 5.61 | 5.42 | 5.59 | 5.59 | 6,763,646 |
| 26 Apr 2024 | 5.43 | 5.50 | 5.41 | 5.49 | 5.49 | 5,319,232 |
| 25 Apr 2024 | 5.42 | 5.47 | 5.39 | 5.44 | 5.44 | 4,070,618 |
| 24 Apr 2024 | 5.40 | 5.47 | 5.36 | 5.44 | 5.44 | 4,620,360 |
| 23 Apr 2024 | 5.40 | 5.49 | 5.39 | 5.42 | 5.42 | 4,578,609 |
| 22 Apr 2024 | 5.34 | 5.47 | 5.33 | 5.42 | 5.42 | 5,204,831 |
| 19 Apr 2024 | 5.41 | 5.47 | 5.35 | 5.37 | 5.37 | 4,205,994 |
| 18 Apr 2024 | 5.36 | 5.53 | 5.33 | 5.44 | 5.44 | 5,384,935 |
| 17 Apr 2024 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 6,463,012 |
| 16 Apr 2024 | 5.56 | 5.56 | 5.14 | 5.17 | 5.17 | 8,384,775 |
| 15 Apr 2024 | 5.65 | 5.72 | 5.44 | 5.55 | 5.55 | 8,071,850 |
| 12 Apr 2024 | 5.89 | 5.90 | 5.73 | 5.75 | 5.75 | 9,228,647 |
| 11 Apr 2024 | 5.88 | 6.05 | 5.83 | 5.90 | 5.90 | 7,312,380 |
| 10 Apr 2024 | 5.86 | 5.96 | 5.76 | 5.92 | 5.92 | 8,947,650 |
| 09 Apr 2024 | 5.79 | 5.92 | 5.79 | 5.88 | 5.88 | 4,535,859 |
| 08 Apr 2024 | 5.97 | 5.98 | 5.79 | 5.80 | 5.80 | 7,525,722 |
| 03 Apr 2024 | 5.93 | 6.03 | 5.89 | 6.01 | 6.01 | 9,355,000 |
| 02 Apr 2024 | 5.87 | 5.93 | 5.83 | 5.91 | 5.91 | 7,859,108 |
| 01 Apr 2024 | 5.82 | 5.90 | 5.79 | 5.90 | 5.90 | 9,051,600 |
| 29 Mar 2024 | 5.68 | 5.80 | 5.66 | 5.85 | 5.85 | 6,543,880 |
| 28 Mar 2024 | 5.61 | 5.77 | 5.60 | 5.65 | 5.65 | 8,083,182 |
| 27 Mar 2024 | 5.86 | 5.92 | 5.64 | 5.64 | 5.64 | 10,184,600 |
| 26 Mar 2024 | 5.77 | 6.10 | 5.77 | 5.91 | 5.91 | 10,283,483 |
| 25 Mar 2024 | 6.08 | 6.13 | 5.80 | 5.81 | 5.81 | 18,380,700 |
| 22 Mar 2024 | 6.03 | 6.30 | 5.90 | 6.22 | 6.22 | 22,390,442 |
| 21 Mar 2024 | 5.99 | 6.03 | 5.92 | 6.03 | 6.03 | 8,022,930 |
| 20 Mar 2024 | 5.97 | 6.01 | 5.90 | 5.97 | 5.97 | 7,008,533 |
| 19 Mar 2024 | 6.03 | 6.09 | 5.97 | 5.98 | 5.98 | 8,933,003 |
| 18 Mar 2024 | 6.13 | 6.16 | 5.94 | 6.06 | 6.06 | 14,974,751 |
| 15 Mar 2024 | 6.01 | 6.23 | 6.00 | 6.12 | 6.12 | 14,516,344 |
| 14 Mar 2024 | 5.96 | 6.13 | 5.93 | 6.04 | 6.04 | 13,917,781 |
| 13 Mar 2024 | 5.97 | 6.05 | 5.86 | 5.97 | 5.97 | 18,332,724 |
| 12 Mar 2024 | 5.88 | 6.23 | 5.75 | 5.96 | 5.96 | 26,673,374 |
| 11 Mar 2024 | 5.57 | 6.10 | 5.50 | 5.90 | 5.90 | 26,786,999 |
| 08 Mar 2024 | 5.27 | 5.80 | 5.26 | 5.56 | 5.56 | 25,720,029 |
| 07 Mar 2024 | 5.24 | 5.33 | 5.23 | 5.28 | 5.28 | 8,546,562 |
| 06 Mar 2024 | 5.20 | 5.33 | 5.17 | 5.29 | 5.29 | 9,649,420 |
| 05 Mar 2024 | 5.37 | 5.43 | 5.22 | 5.27 | 5.27 | 15,586,434 |
| 04 Mar 2024 | 5.39 | 5.45 | 5.21 | 5.28 | 5.28 | 16,818,405 |
| 01 Mar 2024 | 5.66 | 5.68 | 5.32 | 5.41 | 5.41 | 28,647,109 |
| 29 Feb 2024 | 5.05 | 5.54 | 5.02 | 5.54 | 5.54 | 25,280,162 |
| 28 Feb 2024 | 5.40 | 5.53 | 5.04 | 5.04 | 5.04 | 14,781,236 |
| 27 Feb 2024 | 5.24 | 5.38 | 5.21 | 5.37 | 5.37 | 8,422,373 |
| 26 Feb 2024 | 5.23 | 5.37 | 5.19 | 5.28 | 5.28 | 10,683,569 |
| 23 Feb 2024 | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | 9,077,646 |
| 22 Feb 2024 | 5.10 | 5.24 | 5.08 | 5.19 | 5.19 | 8,186,392 |
| 21 Feb 2024 | 4.93 | 5.27 | 4.89 | 5.16 | 5.16 | 13,770,219 |
| 20 Feb 2024 | 4.93 | 4.99 | 4.86 | 4.97 | 4.97 | 7,015,410 |
| 19 Feb 2024 | 4.95 | 5.12 | 4.90 | 4.97 | 4.97 | 12,328,618 |
| 08 Feb 2024 | 4.61 | 4.95 | 4.56 | 4.95 | 4.95 | 10,956,611 |
| 07 Feb 2024 | 4.72 | 4.77 | 4.52 | 4.56 | 4.56 | 10,340,428 |
| 06 Feb 2024 | 4.15 | 4.75 | 4.15 | 4.71 | 4.71 | 12,881,774 |
| 05 Feb 2024 | 4.95 | 4.95 | 4.50 | 4.50 | 4.50 | 13,723,853 |
| 02 Feb 2024 | 5.27 | 5.37 | 4.81 | 5.00 | 5.00 | 10,043,350 |
| 01 Feb 2024 | 5.47 | 5.50 | 5.20 | 5.28 | 5.28 | 8,765,815 |
| 31 Jan 2024 | 5.77 | 5.83 | 5.51 | 5.54 | 5.54 | 6,343,880 |
| 30 Jan 2024 | 6.07 | 6.08 | 5.75 | 5.77 | 5.77 | 8,391,773 |
| 29 Jan 2024 | 6.22 | 6.28 | 6.09 | 6.10 | 6.10 | 10,228,300 |
| 26 Jan 2024 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | 11,790,442 |
| 25 Jan 2024 | 5.82 | 6.20 | 5.79 | 6.14 | 6.14 | 11,031,660 |
| 24 Jan 2024 | 5.59 | 5.80 | 5.56 | 5.79 | 5.79 | 7,946,760 |
| 23 Jan 2024 | 5.58 | 5.64 | 5.45 | 5.60 | 5.60 | 6,140,920 |
| 22 Jan 2024 | 5.95 | 5.97 | 5.54 | 5.59 | 5.59 | 7,771,390 |
| 19 Jan 2024 | 5.97 | 6.04 | 5.90 | 5.96 | 5.96 | 5,005,030 |
| 18 Jan 2024 | 5.98 | 6.02 | 5.76 | 6.00 | 6.00 | 10,882,559 |
| 17 Jan 2024 | 6.12 | 6.16 | 6.02 | 6.03 | 6.03 | 3,823,900 |
| 16 Jan 2024 | 6.19 | 6.19 | 6.06 | 6.14 | 6.14 | 4,741,600 |
| 15 Jan 2024 | 6.13 | 6.18 | 6.09 | 6.14 | 6.14 | 2,701,550 |
| 12 Jan 2024 | 6.14 | 6.22 | 6.12 | 6.12 | 6.12 | 3,362,000 |
| 11 Jan 2024 | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | 3,954,970 |
| 10 Jan 2024 | 5.99 | 6.16 | 5.95 | 6.09 | 6.09 | 5,260,337 |
| 09 Jan 2024 | 6.04 | 6.09 | 5.98 | 6.04 | 6.04 | 5,719,565 |
| 08 Jan 2024 | 6.12 | 6.13 | 6.02 | 6.03 | 6.03 | 3,493,518 |
| 05 Jan 2024 | 6.23 | 6.27 | 6.10 | 6.13 | 6.13 | 3,921,920 |
| 04 Jan 2024 | 6.29 | 6.29 | 6.20 | 6.24 | 6.24 | 4,487,620 |
| 03 Jan 2024 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | 8,184,890 |
| 02 Jan 2024 | 6.25 | 6.30 | 6.19 | 6.26 | 6.26 | 4,452,285 |
| 29 Dec 2023 | 6.24 | 6.29 | 6.21 | 6.26 | 6.26 | 3,895,100 |
| 28 Dec 2023 | 6.10 | 6.28 | 6.07 | 6.26 | 6.26 | 5,571,692 |
| 27 Dec 2023 | 6.06 | 6.15 | 5.99 | 6.12 | 6.12 | 4,844,012 |
| 26 Dec 2023 | 6.20 | 6.21 | 6.02 | 6.05 | 6.05 | 4,652,026 |
| 25 Dec 2023 | 6.29 | 6.30 | 6.15 | 6.17 | 6.17 | 5,216,600 |
| 22 Dec 2023 | 6.44 | 6.44 | 6.26 | 6.29 | 6.29 | 5,624,400 |
| 21 Dec 2023 | 6.28 | 6.48 | 6.23 | 6.47 | 6.47 | 6,535,600 |
| 20 Dec 2023 | 6.42 | 6.43 | 6.31 | 6.33 | 6.33 | 5,218,415 |
| 19 Dec 2023 | 6.48 | 6.49 | 6.37 | 6.43 | 6.43 | 5,272,995 |
| 18 Dec 2023 | 6.51 | 6.53 | 6.38 | 6.41 | 6.41 | 5,436,045 |
| 15 Dec 2023 | 6.58 | 6.63 | 6.51 | 6.53 | 6.53 | 4,256,340 |
| 14 Dec 2023 | 6.54 | 6.60 | 6.51 | 6.54 | 6.54 | 5,290,979 |
| 13 Dec 2023 | 6.62 | 6.64 | 6.49 | 6.50 | 6.50 | 5,900,152 |
| 12 Dec 2023 | 6.55 | 6.63 | 6.52 | 6.63 | 6.63 | 4,677,731 |
| 11 Dec 2023 | 6.58 | 6.58 | 6.45 | 6.54 | 6.54 | 7,389,116 |
| 08 Dec 2023 | 6.70 | 6.72 | 6.58 | 6.61 | 6.61 | 6,465,500 |
| 07 Dec 2023 | 6.69 | 6.72 | 6.59 | 6.70 | 6.70 | 4,951,186 |
| 06 Dec 2023 | 6.60 | 6.71 | 6.58 | 6.68 | 6.68 | 5,545,185 |
| 05 Dec 2023 | 6.66 | 6.77 | 6.61 | 6.62 | 6.62 | 7,933,691 |
| 04 Dec 2023 | 6.69 | 6.71 | 6.64 | 6.67 | 6.67 | 4,384,907 |
| 01 Dec 2023 | 6.68 | 6.81 | 6.65 | 6.69 | 6.69 | 6,192,983 |
| 30 Nov 2023 | 6.63 | 6.72 | 6.61 | 6.70 | 6.70 | 5,191,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.