Skip to main content
logo
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
16.11
-0.60 (-3.59%)
Aug 21, 2026, 3:00 PM CST

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202616.1916.9916.1916.7116.714.76%13,202,220
Aug 19, 202616.3916.6015.8915.9515.95-3.63%7,749,561
Aug 18, 202616.5516.7416.4216.5516.550.36%6,856,612
Aug 17, 202616.8916.9016.3116.4916.49-1.26%7,711,510
Aug 14, 202616.9417.0616.7016.7016.70-2.00%9,594,586
Aug 13, 202617.2717.8017.0417.0417.04-1.79%15,042,110
Aug 12, 202617.0017.4916.8217.3517.350.99%15,523,210
Aug 11, 202616.8517.3516.8117.1817.180.82%14,917,380
Aug 10, 202617.0117.2516.8317.0417.040.06%18,382,520
Aug 7, 202616.9317.1716.2617.0317.030.89%23,014,200
Aug 6, 202616.5917.8816.4116.8816.881.99%28,203,959
Aug 5, 202616.4416.5816.1316.5516.550.73%12,974,083
Aug 4, 202616.3816.5316.3016.4316.43-0.73%10,775,574
Aug 3, 202616.3016.6316.0516.5516.55-0.48%13,495,553
Jul 31, 202616.0716.8316.0716.6316.63-1.54%24,734,664
Jul 30, 202615.3616.8915.0716.8916.8910.03%23,118,919
Jul 29, 202614.7115.5714.6615.3515.353.37%12,900,367
Jul 28, 202614.5115.1014.4214.8514.852.06%8,864,270
Jul 27, 202614.4014.5714.2014.5514.551.39%4,526,241
Jul 24, 202614.8114.8814.3314.3514.35-3.24%4,963,013
Jul 23, 202614.6814.8814.5914.8314.83-0.34%6,123,672
Jul 22, 202614.3214.8814.3014.8814.882.48%9,937,453
Jul 21, 202614.7514.9714.4114.5214.52-3.07%11,177,610
Jul 20, 202614.1615.3014.1614.9814.985.87%15,267,610
Jul 17, 202614.8615.0914.1414.1514.15-5.16%8,550,649
Jul 16, 202614.7215.1214.5514.9214.92-11,562,310
Jul 15, 202614.4415.1414.3114.9214.922.75%12,003,430
Jul 14, 202614.4214.6114.3314.5214.520.14%6,202,872
Jul 13, 202614.7414.7414.3014.5014.50-0.89%6,748,465
Jul 10, 202614.1214.8813.9014.6314.633.47%8,488,591
Jul 9, 202614.2014.4013.9514.1414.14-1.53%7,312,790
Jul 8, 202614.9714.9714.2614.3614.36-3.23%7,802,706
Jul 7, 202615.5515.6514.8314.8414.84-5.66%8,363,257
Jul 6, 202615.8716.0615.5615.7315.73-1.38%8,661,900
Jul 3, 202615.8816.1515.7115.9515.951.27%6,155,200
Jul 2, 202615.6316.2515.5615.7515.750.06%9,474,903
Jul 1, 202615.0016.0514.8215.7415.744.58%11,847,891
Jun 30, 202615.8115.9014.8815.0515.05-4.69%14,514,067
Jun 29, 202616.1016.5015.5615.7915.79-2.89%19,272,340
Jun 26, 202616.9017.2816.2616.2616.26-5.36%11,054,943
Jun 25, 202617.5118.2016.8617.1817.18-3.32%18,012,312
Jun 24, 202618.9819.0717.7617.7717.77-6.13%10,080,563
Jun 23, 202619.0019.5018.7418.9318.93-0.68%9,164,642
Jun 22, 202618.2319.2918.2319.0619.062.97%11,821,908
Jun 18, 202618.5718.8217.9618.5118.510.11%7,760,562
Jun 17, 202618.9219.0918.1618.4918.49-2.22%7,191,068
Jun 16, 202618.8419.0518.4518.9118.91-0.05%6,763,791
Jun 15, 202618.6919.1918.5118.9218.921.18%7,032,800
Jun 12, 202617.9919.0017.8218.7018.703.03%8,190,467
Jun 11, 202617.9918.2917.6318.1518.150.17%7,879,003