Shanxi Xinghuacun Fen Wine Factory
山西汾酒 SH600809 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
115.60
+4.10
(+3.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
111.96
High
117.00
Low
111.01
Prev close
111.50
Amplitude
5.37%
Volume
7.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
112.51
MA10
112.69
MA20
115.21
MA60
116.37
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 111.96 | 117.00 | 111.01 | 115.60 | 7M |
| 2 | 2026-09-29 | 110.06 | 113.33 | 110.06 | 111.50 | 5M |
| 3 | 2026-09-28 | 111.00 | 111.57 | 109.15 | 110.26 | 4M |
| 4 | 2026-09-24 | 113.68 | 113.89 | 111.00 | 111.18 | 5M |
| 5 | 2026-09-23 | 112.97 | 115.89 | 112.70 | 114.03 | 6M |
| 6 | 2026-09-22 | 112.10 | 114.26 | 111.69 | 113.20 | 5M |
| 7 | 2026-09-21 | 112.13 | 113.11 | 111.60 | 112.80 | 4M |
| 8 | 2026-09-18 | 112.50 | 113.30 | 112.24 | 112.70 | 4M |
| 9 | 2026-09-17 | 112.00 | 113.17 | 111.03 | 113.08 | 4M |
| 10 | 2026-09-16 | 112.00 | 112.77 | 111.02 | 112.54 | 3M |
| 11 | 2026-09-15 | 113.19 | 113.23 | 112.06 | 112.28 | 3M |
| 12 | 2026-09-14 | 114.19 | 114.70 | 112.48 | 112.68 | 5M |
52W
Data range
97.08
18.4%
197.64
High/low over the last 250 trading days, and where the price sits.
← Stocks