Skip to main content
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
16.30
-0.56 (-3.32%)
Nov 11, 2026, 3:00 PM CST

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202616.8016.8516.0916.3016.30-3.32%7,696,634
Nov 10, 202616.7017.1016.6316.8616.860.48%5,693,717
Nov 9, 202616.5417.0216.5016.7816.780.78%9,525,368
Nov 6, 202617.5017.5016.5816.6516.65-3.76%8,363,495
Nov 5, 202616.8317.3916.8317.3017.302.67%13,387,213
Nov 4, 202616.9817.3016.7016.8516.850.06%14,748,386
Nov 3, 202616.9317.1916.6316.8416.840.60%14,128,961
Nov 2, 202616.3317.4616.2016.7416.742.51%21,170,080
Oct 30, 202615.1816.8015.1016.3316.336.45%17,848,379
Oct 29, 202615.6515.8215.2615.3415.34-2.42%10,629,400
Oct 28, 202616.5216.7015.6115.7215.72-6.15%16,361,464
Oct 27, 202616.8717.2616.6416.7516.75-1.18%12,310,249
Oct 26, 202616.3217.1616.3216.9516.951.80%15,074,161
Oct 23, 202615.7017.0615.7016.6516.656.59%19,745,243
Oct 22, 202616.1016.1215.6115.6215.62-3.40%8,846,367
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%19,145,388
Oct 16, 202616.5017.9516.3817.2517.252.56%23,669,651
Oct 15, 202616.1617.5216.0816.8216.823.25%21,203,583
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%12,927,043
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