Skip to main content
logo
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
17.40
+1.58 (9.99%)
Sep 30, 2026, 3:00 PM CST

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.8217.4015.8217.4017.409.99%12,754,185
Sep 29, 202615.7615.9615.6215.8215.820.32%2,269,115
Sep 28, 202615.8516.1715.6715.7715.77-0.50%3,120,391
Sep 24, 202616.2616.5115.8215.8515.85-2.94%4,860,099
Sep 23, 202616.7017.0516.3216.3316.33-2.27%7,014,500
Sep 22, 202616.5816.9216.4816.7116.71-0.71%3,805,000
Sep 21, 202616.2216.8516.1916.8316.833.76%6,075,282
Sep 18, 202616.1616.4016.1616.2216.220.43%2,747,792
Sep 17, 202616.4516.4616.1316.1516.15-1.46%2,710,300
Sep 16, 202616.4116.4116.1316.3916.39-0.12%2,696,204
Sep 15, 202616.7216.7416.3816.4116.41-1.56%2,249,909
Sep 14, 202616.5416.7416.5016.6716.671.03%2,848,500
Sep 11, 202616.9417.0016.3116.5016.50-2.94%6,009,098
Sep 10, 202617.5317.6316.9617.0017.00-3.02%4,165,224
Sep 9, 202617.8917.9017.4117.5317.53-2.29%4,626,595
Sep 8, 202618.0118.1917.8817.9417.94-0.55%4,729,383
Sep 7, 202617.8818.1817.6218.0418.041.69%7,485,769
Sep 4, 202617.2718.0516.8517.7417.742.72%8,068,034
Sep 3, 202617.5017.7917.2117.2717.27-1.26%5,993,898
Sep 2, 202617.3417.9717.3417.4917.49-0.11%5,871,775
Sep 1, 202617.0117.9017.0117.5117.512.04%7,960,489
Aug 31, 202617.1317.4516.6917.1617.162.02%10,843,177
Aug 28, 202616.3016.8216.2616.8216.822.56%6,498,200
Aug 27, 202616.2816.4516.1616.4016.40-4,122,900
Aug 26, 202616.2916.5716.2416.4016.40-0.06%3,594,800
Aug 25, 202616.1316.7716.0916.4116.411.86%6,989,400
Aug 24, 202616.2016.5416.0016.1116.11-6,128,318
Aug 21, 202616.5516.6416.1116.1116.11-3.59%6,838,841
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