Stock listing
Shenzhen:000639 Xiwang Foodstuffs Co., Ltd. (ST西王) 股价
Follow Xiwang Foodstuffs Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000639
¥1.63 CNY +0.02 (+1.2%)
Close on Nov 6, 2026
- Day range
- ¥1.55 – ¥1.70 CNYNov 6, 2026
- Volume
- 54.08M sharesNov 6, 2026
- Market cap
- ¥1.76B CNYAt the close on Nov 6, 2026 · price × 1.08B shares outstanding
- 52-week range
- ¥1.04 – ¥4.10 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥92.28M CNYMedian day 52.72M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:000639 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.63 | +0.02 | +1.2% | ¥1.57 | ¥1.70 | ¥1.55 | 54,076,219 | |
| ¥1.61 | +0.02 | +1.3% | ¥1.58 | ¥1.64 | ¥1.57 | 42,038,282 | |
| ¥1.59 | -0.01 | -0.6% | ¥1.59 | ¥1.63 | ¥1.55 | 50,303,060 | |
| ¥1.60 | 0.00 | 0.0% | ¥1.58 | ¥1.66 | ¥1.58 | 59,935,512 | |
| ¥1.60 | -0.10 | -5.9% | ¥1.67 | ¥1.69 | ¥1.53 | 83,657,996 | |
| ¥1.70 | -0.07 | -4.0% | ¥1.73 | ¥1.82 | ¥1.68 | 65,497,748 | |
| ¥1.77 | -0.05 | -2.7% | ¥1.77 | ¥1.92 | ¥1.76 | 96,865,200 | |
| ¥1.82 | +0.13 | +7.7% | ¥1.69 | ¥1.85 | ¥1.64 | 89,491,680 | |
| ¥1.69 | -0.09 | -5.1% | ¥1.77 | ¥1.82 | ¥1.68 | 91,685,840 | |
| ¥1.78 | +0.16 | +9.9% | ¥1.77 | ¥1.78 | ¥1.68 | 96,791,539 | |
| ¥1.62 | +0.10 | +6.6% | ¥1.49 | ¥1.66 | ¥1.46 | 70,418,709 | |
| ¥1.52 | -0.06 | -3.8% | ¥1.56 | ¥1.58 | ¥1.50 | 48,824,884 | |
| ¥1.58 | +0.05 | +3.3% | ¥1.58 | ¥1.67 | ¥1.54 | 83,152,979 | |
| ¥1.53 | +0.14 | +10.1% | ¥1.52 | ¥1.53 | ¥1.50 | 14,964,375 | |
| ¥1.39 | 0.00 | 0.0% | ¥1.36 | ¥1.40 | ¥1.34 | 25,291,367 | |
| ¥1.39 | -0.03 | -2.1% | ¥1.43 | ¥1.45 | ¥1.38 | 28,893,000 | |
| ¥1.42 | -0.06 | -4.1% | ¥1.46 | ¥1.48 | ¥1.42 | 25,210,480 | |
| ¥1.48 | 0.00 | 0.0% | ¥1.48 | ¥1.51 | ¥1.46 | 24,713,484 | |
| ¥1.48 | +0.03 | +2.1% | ¥1.45 | ¥1.49 | ¥1.42 | 25,223,264 | |
| ¥1.45 | -0.07 | -4.6% | ¥1.50 | ¥1.52 | ¥1.45 | 25,617,984 | |
| ¥1.52 | -0.01 | -0.7% | ¥1.52 | ¥1.53 | ¥1.44 | 32,818,352 | |
| ¥1.53 | -0.01 | -0.6% | ¥1.55 | ¥1.59 | ¥1.53 | 26,231,801 | |
| ¥1.54 | +0.04 | +2.7% | ¥1.52 | ¥1.56 | ¥1.51 | 19,993,580 | |
| ¥1.50 | +0.01 | +0.7% | ¥1.50 | ¥1.53 | ¥1.49 | 18,720,236 | |
| ¥1.49 | -0.04 | -2.6% | ¥1.53 | ¥1.54 | ¥1.46 | 29,120,500 | |
| ¥1.53 | 0.00 | 0.0% | ¥1.52 | ¥1.56 | ¥1.52 | 29,138,934 | |
| ¥1.53 | -0.06 | -3.8% | ¥1.58 | ¥1.59 | ¥1.51 | 42,483,801 | |
| ¥1.59 | -0.04 | -2.5% | ¥1.63 | ¥1.64 | ¥1.59 | 31,424,473 | |
| ¥1.63 | +0.01 | +0.6% | ¥1.58 | ¥1.65 | ¥1.58 | 33,791,422 | |
| ¥1.62 | -0.01 | -0.6% | ¥1.62 | ¥1.66 | ¥1.61 | 26,235,199 | |
| ¥1.63 | +0.03 | +1.9% | ¥1.60 | ¥1.65 | ¥1.59 | 27,740,160 | |
| ¥1.60 | +0.01 | +0.6% | ¥1.58 | ¥1.63 | ¥1.57 | 23,903,500 | |
| ¥1.59 | -0.10 | -5.9% | ¥1.68 | ¥1.69 | ¥1.58 | 43,580,898 | |
| ¥1.69 | -0.03 | -1.7% | ¥1.71 | ¥1.71 | ¥1.66 | 36,619,840 | |
| ¥1.72 | +0.01 | +0.6% | ¥1.69 | ¥1.77 | ¥1.68 | 52,723,703 | |
| ¥1.71 | +0.01 | +0.6% | ¥1.70 | ¥1.72 | ¥1.65 | 44,492,902 | |
| ¥1.70 | 0.00 | 0.0% | ¥1.70 | ¥1.71 | ¥1.67 | 35,135,672 | |
| ¥1.70 | 0.00 | 0.0% | ¥1.69 | ¥1.74 | ¥1.68 | 52,281,438 | |
| ¥1.70 | +0.04 | +2.4% | ¥1.65 | ¥1.74 | ¥1.64 | 56,278,500 | |
| ¥1.66 | +0.04 | +2.5% | ¥1.61 | ¥1.70 | ¥1.58 | 62,142,957 | |
| ¥1.62 | +0.04 | +2.5% | ¥1.60 | ¥1.67 | ¥1.59 | 56,941,000 | |
| ¥1.58 | -0.08 | -4.8% | ¥1.64 | ¥1.65 | ¥1.58 | 58,580,555 | |
| ¥1.66 | +0.01 | +0.6% | ¥1.65 | ¥1.68 | ¥1.64 | 46,377,500 | |
| ¥1.65 | -0.10 | -5.7% | ¥1.74 | ¥1.74 | ¥1.63 | 77,061,602 | |
| ¥1.75 | +0.02 | +1.2% | ¥1.74 | ¥1.79 | ¥1.73 | 51,520,227 | |
| ¥1.73 | -0.04 | -2.3% | ¥1.76 | ¥1.79 | ¥1.72 | 56,904,500 | |
| ¥1.77 | 0.00 | 0.0% | ¥1.75 | ¥1.82 | ¥1.73 | 69,514,281 | |
| ¥1.77 | -0.09 | -4.8% | ¥1.82 | ¥1.86 | ¥1.75 | 87,056,922 | |
| ¥1.86 | -0.12 | -6.1% | ¥1.89 | ¥1.97 | ¥1.85 | 95,219,320 | |
| ¥1.98 | +0.11 | +5.9% | ¥1.84 | ¥1.98 | ¥1.81 | 100,689,469 | |
| ¥1.87 | +0.11 | +6.3% | ¥1.76 | ¥1.94 | ¥1.71 | 112,165,172 | |
| ¥1.76 | +0.04 | +2.3% | ¥1.69 | ¥1.79 | ¥1.68 | 76,570,516 | |
| ¥1.72 | 0.00 | 0.0% | ¥1.72 | ¥1.85 | ¥1.70 | 94,256,320 | |
| ¥1.72 | +0.07 | +4.2% | ¥1.65 | ¥1.74 | ¥1.62 | 54,009,809 | |
| ¥1.65 | -0.01 | -0.6% | ¥1.64 | ¥1.67 | ¥1.60 | 44,162,922 | |
| ¥1.66 | -0.06 | -3.5% | ¥1.70 | ¥1.75 | ¥1.64 | 68,546,305 | |
| ¥1.72 | +0.01 | +0.6% | ¥1.69 | ¥1.74 | ¥1.65 | 73,493,094 | |
| ¥1.71 | +0.10 | +6.2% | ¥1.60 | ¥1.77 | ¥1.59 | 115,868,672 | |
| ¥1.61 | +0.04 | +2.5% | ¥1.56 | ¥1.63 | ¥1.54 | 54,568,980 | |
| ¥1.57 | -0.05 | -3.1% | ¥1.62 | ¥1.63 | ¥1.54 | 57,294,895 | |
| ¥1.62 | +0.09 | +5.9% | ¥1.53 | ¥1.63 | ¥1.52 | 79,007,250 |
- Ticker
- Shenzhen:000639
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Xiwang Foodstuffs And Actual Controller Investigated By Securities Regulator
Latest news
Xiwang Foodstuffs And Actual Controller Investigated By Securities Regulator
Apr 28, 2026
Closed ¥2.14 (0.0%) on Apr 29, 2026
Xiwang Foodstuffs Expects 2025 Net Loss To Widen
Jan 30, 2026
Closed ¥2.85 (-10.1%) on Feb 2, 2026
Xiwang Foodstuffs Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Xiwang Foodstuffs Co., Ltd.