Luzhou Laojiao Co.,Ltd (SHE:000568)
China · Delayed Price · Currency is CNY 123.06
+0.16 (0.13%)
Aug 1, 2025, 3:04 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.70 | 123.28 | 121.77 | 123.06 | 123.06 | 0.13% | 7,040,997 |
| Jul 31, 2025 | 126.63 | 126.63 | 122.70 | 122.90 | 122.90 | -3.30% | 11,087,839 |
| Jul 30, 2025 | 124.30 | 128.13 | 124.30 | 127.09 | 127.09 | 2.24% | 13,347,981 |
| Jul 29, 2025 | 123.88 | 124.61 | 122.69 | 124.30 | 124.30 | 0.21% | 7,439,786 |
| Jul 28, 2025 | 124.60 | 124.99 | 122.39 | 124.04 | 124.04 | -0.63% | 11,216,944 |
| Jul 25, 2025 | 128.20 | 128.39 | 124.00 | 124.83 | 124.83 | -2.62% | 12,140,907 |
| Jul 24, 2025 | 128.39 | 128.58 | 127.00 | 128.19 | 128.19 | -0.15% | 8,467,528 |
| Jul 23, 2025 | 129.38 | 130.75 | 128.00 | 128.38 | 128.38 | -0.77% | 11,116,731 |
| Jul 22, 2025 | 123.73 | 129.66 | 123.73 | 129.38 | 129.38 | 4.55% | 16,783,030 |
| Jul 21, 2025 | 124.50 | 125.01 | 123.35 | 123.75 | 123.75 | -0.84% | 8,426,000 |
| Jul 18, 2025 | 120.66 | 125.88 | 120.14 | 124.80 | 124.80 | 3.44% | 17,373,392 |
| Jul 17, 2025 | 120.11 | 121.50 | 119.48 | 120.65 | 120.65 | -0.03% | 8,256,766 |
| Jul 16, 2025 | 118.70 | 121.54 | 118.59 | 120.69 | 120.69 | 1.46% | 8,893,021 |
| Jul 15, 2025 | 118.82 | 119.78 | 118.36 | 118.95 | 118.95 | -0.85% | 9,413,763 |
| Jul 14, 2025 | 118.50 | 120.55 | 117.96 | 119.97 | 119.97 | 0.73% | 10,903,174 |
| Jul 11, 2025 | 115.89 | 119.58 | 115.88 | 119.10 | 119.10 | 2.09% | 18,666,560 |
| Jul 10, 2025 | 114.10 | 116.89 | 113.80 | 116.66 | 116.66 | 2.01% | 12,849,168 |
| Jul 9, 2025 | 113.90 | 115.67 | 113.66 | 114.36 | 114.36 | 0.32% | 10,236,727 |
| Jul 8, 2025 | 113.05 | 114.06 | 112.80 | 114.00 | 114.00 | 0.68% | 7,742,594 |
| Jul 7, 2025 | 113.93 | 114.27 | 113.05 | 113.23 | 113.23 | -0.61% | 6,404,691 |
| Jul 4, 2025 | 112.60 | 114.37 | 112.50 | 113.93 | 113.93 | 0.91% | 8,534,074 |
| Jul 3, 2025 | 112.81 | 113.92 | 112.42 | 112.90 | 112.90 | 0.09% | 6,967,431 |
| Jul 2, 2025 | 112.50 | 114.25 | 112.50 | 112.80 | 112.80 | 0.27% | 9,388,593 |
| Jul 1, 2025 | 113.01 | 113.19 | 112.20 | 112.50 | 112.50 | -0.79% | 6,390,128 |
| Jun 30, 2025 | 112.95 | 113.70 | 111.88 | 113.40 | 113.40 | 0.51% | 9,250,534 |
| Jun 27, 2025 | 113.22 | 113.73 | 112.80 | 112.82 | 112.82 | -0.94% | 7,593,134 |
| Jun 26, 2025 | 113.73 | 114.40 | 113.15 | 113.89 | 113.89 | 0.17% | 6,536,483 |
| Jun 25, 2025 | 114.23 | 115.28 | 112.72 | 113.70 | 113.70 | -0.46% | 9,636,074 |
| Jun 24, 2025 | 113.81 | 114.76 | 113.46 | 114.23 | 114.23 | 0.41% | 7,478,921 |
| Jun 23, 2025 | 112.80 | 114.40 | 111.68 | 113.76 | 113.76 | -0.30% | 8,862,445 |
| Jun 20, 2025 | 111.01 | 114.68 | 111.01 | 114.10 | 114.10 | 2.78% | 17,727,822 |
| Jun 19, 2025 | 109.99 | 111.98 | 109.98 | 111.01 | 111.01 | 0.63% | 11,804,660 |
| Jun 18, 2025 | 111.70 | 112.00 | 109.93 | 110.32 | 110.32 | 0.31% | 11,233,869 |
| Jun 17, 2025 | 108.66 | 110.48 | 108.10 | 109.98 | 109.98 | 1.08% | 10,307,328 |
| Jun 16, 2025 | 107.61 | 109.20 | 106.75 | 108.80 | 108.80 | -0.26% | 15,221,836 |
| Jun 13, 2025 | 112.05 | 112.44 | 108.48 | 109.08 | 109.08 | -3.61% | 21,226,937 |
| Jun 12, 2025 | 115.00 | 115.00 | 113.13 | 113.17 | 113.17 | -1.75% | 16,676,066 |
| Jun 11, 2025 | 115.10 | 116.38 | 115.10 | 115.18 | 115.18 | -0.09% | 8,774,423 |
| Jun 10, 2025 | 116.24 | 116.24 | 114.53 | 115.28 | 115.28 | -0.83% | 11,888,401 |
| Jun 9, 2025 | 115.81 | 116.89 | 115.40 | 116.25 | 116.25 | 0.09% | 7,599,007 |
| Jun 6, 2025 | 116.25 | 116.95 | 115.80 | 116.14 | 116.14 | -0.09% | 6,849,326 |
| Jun 5, 2025 | 115.00 | 116.40 | 115.00 | 116.25 | 116.25 | 1.10% | 8,063,374 |
| Jun 4, 2025 | 115.36 | 116.00 | 114.58 | 114.99 | 114.99 | -0.36% | 8,955,388 |
| Jun 3, 2025 | 116.01 | 116.07 | 114.90 | 115.40 | 115.40 | -1.30% | 11,254,024 |
| May 30, 2025 | 118.66 | 118.89 | 116.60 | 116.92 | 116.92 | -1.82% | 11,247,530 |
| May 29, 2025 | 119.01 | 119.51 | 118.20 | 119.09 | 119.09 | 0.08% | 6,133,079 |
| May 28, 2025 | 119.20 | 119.49 | 118.41 | 119.00 | 119.00 | -0.15% | 5,964,507 |
| May 27, 2025 | 119.41 | 120.38 | 118.80 | 119.18 | 119.18 | -0.28% | 6,152,590 |
| May 26, 2025 | 121.50 | 121.89 | 119.30 | 119.51 | 119.51 | -1.91% | 9,716,283 |
| May 23, 2025 | 121.91 | 123.15 | 121.62 | 121.84 | 121.84 | -0.21% | 5,805,370 |