Shanxi Xinghuacun Fen Wine Factory
山西汾酒 SH600809 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
132.00
+1.68
+1.29%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
131.58
High
132.99
Low
129.57
Prev close
130.32
Amplitude
2.62%
Volume
8.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
131.07
MA10
123.87
MA20
119.18
MA60
117.87
Shanxi Xinghuacun Fen Wine Factory
SH600809
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.
Fund flow
As of 2026-11-06Net main flow today
-86.97M
Net main flow, 5 days
+991.21M
Net main flow, 10 days
+1.43B
Super-large orders -36.63M · Large orders -50.34M · Net main ratio -8.20%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 131.58 | 132.99 | 129.57 | 132.00 | 8M |
| 2 | 2026-11-05 | 128.85 | 131.85 | 128.59 | 130.32 | 8M |
| 3 | 2026-11-04 | 133.08 | 133.08 | 127.80 | 129.00 | 14M |
| 4 | 2026-11-03 | 130.95 | 133.08 | 130.00 | 133.08 | 12M |
| 5 | 2026-11-02 | 127.80 | 133.02 | 126.00 | 130.95 | 20M |
| 6 | 2026-10-30 | 118.15 | 128.00 | 116.20 | 126.27 | 22M |
| 7 | 2026-10-29 | 112.99 | 117.93 | 111.02 | 117.18 | 14M |
| 8 | 2026-10-28 | 113.68 | 113.68 | 108.36 | 111.60 | 8M |
| 9 | 2026-10-27 | 113.97 | 115.71 | 112.30 | 113.32 | 6M |
| 10 | 2026-10-26 | 113.50 | 115.14 | 112.00 | 114.98 | 7M |
| 11 | 2026-10-23 | 108.64 | 112.68 | 108.42 | 112.60 | 9M |
| 12 | 2026-10-22 | 110.71 | 111.32 | 108.15 | 108.64 | 7M |
52W
Data range
97.08
34.9%
197.02
High/low over the last 250 trading days, and where the price sits.
← Stocks