Stock listing
Shanghai:600809 Shanxi Xinghuacun Fen Wine Factory Co. Ltd. (山西汾酒) 股价
Follow Shanxi Xinghuacun Fen Wine Factory Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600809
¥117.36 CNY -1.64 (-1.4%)
Close on Oct 20, 2026
- Day range
- ¥115.89 – ¥119.80 CNYOct 20, 2026
- Volume
- 6.26M sharesOct 20, 2026
- Market cap
- ¥143.2B CNYAt the close on Oct 20, 2026 · price × 1.22B shares outstanding
- 52-week range
- ¥103.64 – ¥203.58 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:600809 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥117.36 | -1.64 | -1.4% | ¥118.51 | ¥119.80 | ¥115.89 | 6,257,475 | |
| ¥119.00 | +2.30 | +2.0% | ¥115.99 | ¥121.81 | ¥115.54 | 10,499,785 | |
| ¥116.70 | +0.60 | +0.5% | ¥114.94 | ¥117.16 | ¥114.91 | 6,716,840 | |
| ¥116.10 | +2.90 | +2.6% | ¥112.00 | ¥118.73 | ¥111.80 | 9,304,587 | |
| ¥113.20 | -1.09 | -1.0% | ¥113.50 | ¥115.15 | ¥112.72 | 4,841,007 | |
| ¥114.29 | -2.01 | -1.7% | ¥116.32 | ¥116.81 | ¥113.82 | 5,111,512 | |
| ¥116.30 | +0.57 | +0.5% | ¥115.13 | ¥117.74 | ¥115.11 | 3,964,675 | |
| ¥115.73 | +0.63 | +0.5% | ¥115.17 | ¥117.10 | ¥114.35 | 5,350,041 | |
| ¥115.10 | -0.50 | -0.4% | ¥114.60 | ¥115.79 | ¥112.54 | 7,054,618 | |
| ¥115.60 | +4.10 | +3.7% | ¥111.96 | ¥117.00 | ¥111.01 | 7,440,075 | |
| ¥111.50 | +1.24 | +1.1% | ¥110.06 | ¥113.33 | ¥110.06 | 4,816,325 | |
| ¥110.26 | -0.92 | -0.8% | ¥111.00 | ¥111.57 | ¥109.15 | 3,550,574 | |
| ¥111.18 | -2.85 | -2.5% | ¥113.68 | ¥113.89 | ¥111.00 | 4,587,043 | |
| ¥114.03 | +0.83 | +0.7% | ¥112.97 | ¥115.89 | ¥112.70 | 5,811,325 | |
| ¥113.20 | +0.40 | +0.4% | ¥112.10 | ¥114.26 | ¥111.69 | 4,737,650 | |
| ¥112.80 | +0.10 | +0.1% | ¥112.13 | ¥113.11 | ¥111.60 | 4,412,403 | |
| ¥112.70 | -0.38 | -0.3% | ¥112.50 | ¥113.30 | ¥112.24 | 4,052,849 | |
| ¥113.08 | +0.54 | +0.5% | ¥112.00 | ¥113.17 | ¥111.03 | 3,791,490 | |
| ¥112.54 | +0.26 | +0.2% | ¥112.00 | ¥112.77 | ¥111.02 | 3,208,740 | |
| ¥112.28 | -0.40 | -0.4% | ¥113.19 | ¥113.23 | ¥112.06 | 2,868,322 | |
| ¥112.68 | -1.50 | -1.3% | ¥114.19 | ¥114.70 | ¥112.48 | 4,993,681 | |
| ¥114.18 | -1.88 | -1.6% | ¥116.06 | ¥116.07 | ¥113.51 | 5,220,379 | |
| ¥116.06 | -2.96 | -2.5% | ¥119.02 | ¥119.99 | ¥115.80 | 5,985,015 | |
| ¥119.02 | -3.18 | -2.6% | ¥121.92 | ¥122.02 | ¥118.70 | 5,281,033 | |
| ¥122.20 | -0.85 | -0.7% | ¥122.52 | ¥123.96 | ¥121.81 | 4,729,480 | |
| ¥123.05 | +0.49 | +0.4% | ¥122.00 | ¥123.79 | ¥121.47 | 6,651,612 | |
| ¥122.56 | +5.60 | +4.8% | ¥116.86 | ¥124.98 | ¥116.86 | 13,675,983 | |
| ¥116.96 | -1.32 | -1.1% | ¥118.28 | ¥118.79 | ¥116.60 | 4,667,849 | |
| ¥118.28 | -2.39 | -2.0% | ¥120.06 | ¥121.68 | ¥118.18 | 5,308,347 | |
| ¥120.67 | +3.91 | +3.3% | ¥115.96 | ¥122.99 | ¥115.96 | 10,117,302 | |
| ¥116.76 | -2.27 | -1.9% | ¥119.00 | ¥120.02 | ¥116.56 | 7,394,317 | |
| ¥119.03 | +2.64 | +2.3% | ¥116.39 | ¥119.28 | ¥115.76 | 5,079,442 | |
| ¥116.39 | -0.70 | -0.6% | ¥117.10 | ¥117.20 | ¥115.58 | 3,279,557 | |
| ¥117.09 | +0.43 | +0.4% | ¥115.31 | ¥118.15 | ¥115.15 | 3,380,085 | |
| ¥116.66 | -0.44 | -0.4% | ¥117.20 | ¥117.88 | ¥116.01 | 3,837,680 | |
| ¥117.10 | +0.55 | +0.5% | ¥116.56 | ¥118.88 | ¥115.87 | 6,074,651 | |
| ¥116.55 | -1.95 | -1.6% | ¥118.50 | ¥118.50 | ¥116.01 | 4,519,369 | |
| ¥118.50 | -0.80 | -0.7% | ¥118.66 | ¥119.90 | ¥118.04 | 4,059,281 | |
| ¥119.30 | -1.22 | -1.0% | ¥120.21 | ¥121.82 | ¥118.22 | 5,711,820 | |
| ¥120.52 | +1.58 | +1.3% | ¥118.80 | ¥121.30 | ¥118.50 | 5,941,294 | |
| ¥118.94 | -4.58 | -3.7% | ¥121.05 | ¥121.05 | ¥117.70 | 11,259,199 | |
| ¥123.52 | -3.03 | -2.4% | ¥126.00 | ¥126.54 | ¥123.40 | 6,906,705 | |
| ¥126.55 | +4.23 | +3.5% | ¥121.20 | ¥128.63 | ¥121.01 | 15,016,055 | |
| ¥122.32 | +1.60 | +1.3% | ¥120.14 | ¥123.10 | ¥119.74 | 8,710,567 | |
| ¥120.72 | -2.38 | -1.9% | ¥122.70 | ¥123.80 | ¥120.65 | 7,944,550 | |
| ¥123.10 | +2.88 | +2.4% | ¥120.23 | ¥124.88 | ¥120.22 | 11,823,274 | |
| ¥120.22 | +0.62 | +0.5% | ¥119.59 | ¥120.66 | ¥118.01 | 8,217,986 | |
| ¥119.60 | -1.41 | -1.2% | ¥121.01 | ¥121.75 | ¥119.07 | 8,686,097 | |
| ¥121.01 | -0.84 | -0.7% | ¥121.60 | ¥121.95 | ¥118.50 | 10,500,983 | |
| ¥121.85 | -1.90 | -1.5% | ¥123.00 | ¥124.06 | ¥121.46 | 12,487,325 | |
| ¥123.75 | -3.49 | -2.7% | ¥126.55 | ¥126.98 | ¥123.35 | 10,576,819 | |
| ¥127.24 | -8.72 | -6.4% | ¥124.00 | ¥128.81 | ¥122.08 | 17,193,560 | |
| ¥135.96 | +7.75 | +6.0% | ¥128.20 | ¥136.00 | ¥127.40 | 19,068,535 | |
| ¥128.21 | +1.96 | +1.6% | ¥127.00 | ¥129.80 | ¥125.73 | 15,282,818 | |
| ¥126.25 | +3.19 | +2.6% | ¥123.06 | ¥126.61 | ¥121.70 | 13,090,146 | |
| ¥123.06 | +2.50 | +2.1% | ¥122.97 | ¥123.70 | ¥121.11 | 8,979,546 | |
| ¥120.56 | -2.42 | -2.0% | ¥123.95 | ¥123.95 | ¥119.89 | 7,782,229 | |
| ¥122.98 | -2.02 | -1.6% | ¥124.58 | ¥124.85 | ¥120.36 | 11,154,708 | |
| ¥125.00 | +3.91 | +3.2% | ¥119.12 | ¥125.00 | ¥119.02 | 13,822,348 | |
| ¥121.09 | -1.34 | -1.1% | ¥122.77 | ¥125.23 | ¥120.44 | 16,639,007 | |
| ¥122.43 | +6.19 | +5.3% | ¥117.00 | ¥123.17 | ¥117.00 | 16,740,018 |
- Ticker
- Shanghai:600809
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Aug 31, 2026
Semi-annual Report for 2026
Latest news
Semi-annual Report for 2026
Aug 31, 2026
Closed ¥116.76 (-1.9%) on Aug 31, 2026
Announcement on Departure of Senior Management Personnel and Appointment of Chief Accountant
Jul 29, 2026
Closed ¥128.21 (+1.6%) on Jul 29, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 27, 2026
Closed ¥123.06 (+2.1%) on Jul 27, 2026
Announcement on Resolutions of the 13th Meeting of the 9th Board of Directors
Jun 17, 2026
Closed ¥117.70 (+0.3%) on Jun 17, 2026
Announcement on Adding Provisional Proposal at the 2025 Annual General Meeting
Jun 5, 2026
Closed ¥122.03 (-0.1%) on Jun 5, 2026
Announcement on Attending 2026 Online Collective Reception Day for Investors of Listed Companies in Shanxi Jurisdiction and Annual Report Performance Briefing
May 16, 2026
Closed ¥129.84 (-1.2%) on May 18, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
May 14, 2026
Closed ¥134.05 (+0.2%) on May 14, 2026
Announcement on Resolutions of the 9th Meeting of the 9th Board of Directors
Apr 30, 2026
Closed ¥143.35 (+0.1%) on Apr 30, 2026
Announcement on Shareholder Dividend Return Plan for 2025 to 2027
Apr 23, 2026
Closed ¥142.38 (+4.0%) on Apr 23, 2026
Announcement on Resignation of Directors
Apr 15, 2026
Closed ¥139.05 (0.0%) on Apr 15, 2026
Shanxi Xinghuacun Fen Wine Factory Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 59 in all · newest Aug 31, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Shanxi Xinghuacun Fen Wine Factory Co. Ltd.