Skip to main content
logo
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
16.17
+0.22 (1.38%)
Oct 21, 2026, 3:00 PM CST

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202615.8116.4415.7116.1716.171.38%13,690,640
Oct 20, 202616.6016.6415.8515.9515.95-4.95%15,509,229
Oct 19, 202616.7717.3916.4016.7816.78-2.72%19,145,380
Oct 16, 202616.5017.9516.3817.2517.252.56%23,669,651
Oct 15, 202616.1617.5216.0816.8216.823.25%21,203,580
Oct 14, 202615.9816.8415.8416.2916.29-0.24%16,011,493
Oct 13, 202616.8017.3616.2516.3316.33-0.49%23,710,154
Oct 12, 202617.4117.4316.5316.6116.41-5.09%12,927,040
Oct 9, 202616.8517.6016.7017.5017.293.80%16,426,195
Oct 8, 202616.8817.3516.6916.8616.66-3.10%15,690,658
Sep 30, 202615.8217.4015.8217.4017.199.99%12,754,185
Sep 29, 202615.7615.9615.6215.8215.630.32%2,269,115
Sep 28, 202615.8516.1715.6715.7715.58-0.50%3,120,391
Sep 24, 202616.2616.5115.8215.8515.66-2.94%4,860,099
Sep 23, 202616.7017.0516.3216.3316.13-2.27%7,014,500
Sep 22, 202616.5816.9216.4816.7116.51-0.71%3,805,000
Sep 21, 202616.2216.8516.1916.8316.633.76%6,075,282
Sep 18, 202616.1616.4016.1616.2216.020.43%2,747,792
Sep 17, 202616.4516.4616.1316.1515.96-1.46%2,710,300
Sep 16, 202616.4116.4116.1316.3916.19-0.12%2,696,204
Sep 15, 202616.7216.7416.3816.4116.21-1.56%2,249,909
Sep 14, 202616.5416.7416.5016.6716.471.03%2,848,500
Sep 11, 202616.9417.0016.3116.5016.30-2.94%6,009,098
Sep 10, 202617.5317.6316.9617.0016.80-3.02%4,165,224
Sep 9, 202617.8917.9017.4117.5317.32-2.29%4,626,595
Sep 8, 202618.0118.1917.8817.9417.72-0.55%4,729,383
Sep 7, 202617.8818.1817.6218.0417.821.69%7,485,769
Sep 4, 202617.2718.0516.8517.7417.532.72%8,068,034
Sep 3, 202617.5017.7917.2117.2717.06-1.26%5,993,898
Sep 2, 202617.3417.9717.3417.4917.28-0.11%5,871,775
Sep 1, 202617.0117.9017.0117.5117.302.04%7,960,489
Aug 31, 202617.1317.4516.6917.1616.952.02%10,843,177
Aug 28, 202616.3016.8216.2616.8216.622.56%6,498,200
Aug 27, 202616.2816.4516.1616.4016.20-4,122,900
Aug 26, 202616.2916.5716.2416.4016.20-0.06%4,620,420
Aug 25, 202616.1316.7716.0916.4116.211.86%6,989,400
Aug 24, 202616.2016.5416.0016.1115.92-6,128,318
Aug 21, 202616.5516.6416.1116.1115.92-3.59%6,838,841
Aug 20, 202616.1916.9916.1916.7116.514.76%13,202,225
Aug 19, 202616.3916.6015.8915.9515.76-3.63%7,749,561
Aug 18, 202616.5516.7416.4216.5516.350.36%6,856,612
Aug 17, 202616.8916.9016.3116.4916.29-1.26%7,711,510
Aug 14, 202616.9417.0616.7016.7016.50-2.00%9,594,586
Aug 13, 202617.2717.8017.0417.0416.83-1.79%15,042,117
Aug 12, 202617.0017.4916.8217.3517.140.99%15,523,216
Aug 11, 202616.8517.3516.8117.1816.970.82%14,917,380
Aug 10, 202617.0117.2516.8317.0416.830.06%18,382,520
Aug 7, 202616.9317.1716.2617.0316.820.89%23,014,209
Aug 6, 202616.5917.8816.4116.8816.681.99%28,203,959
Aug 5, 202616.4416.5816.1316.5516.350.73%12,974,083