Luzhou Laojiao Co.,Ltd (SHE:000568)
China · Delayed Price · Currency is CNY 134.11
-6.72 (-4.77%)
Aug 27, 2025, 2:45 PM CST
Luzhou Laojiao Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 138.00 | 143.00 | 136.82 | 140.83 | 140.83 | 1.32% | 18,211,166 |
| Aug 25, 2025 | 132.50 | 139.00 | 131.60 | 138.99 | 138.99 | 6.35% | 21,614,628 |
| Aug 22, 2025 | 129.64 | 130.80 | 128.77 | 130.69 | 130.69 | 0.80% | 8,999,500 |
| Aug 21, 2025 | 130.45 | 131.92 | 129.28 | 129.65 | 129.65 | -0.51% | 10,061,139 |
| Aug 20, 2025 | 125.70 | 132.50 | 125.68 | 130.31 | 130.31 | 3.09% | 22,996,687 |
| Aug 19, 2025 | 124.80 | 128.57 | 124.25 | 126.40 | 126.40 | 1.26% | 15,113,008 |
| Aug 18, 2025 | 124.66 | 126.11 | 124.20 | 124.83 | 124.83 | 0.10% | 10,167,906 |
| Aug 15, 2025 | 123.90 | 125.19 | 123.16 | 124.70 | 124.70 | 0.02% | 8,704,561 |
| Aug 14, 2025 | 125.76 | 127.63 | 124.53 | 124.68 | 124.68 | -0.86% | 8,695,593 |
| Aug 13, 2025 | 125.40 | 126.61 | 124.01 | 125.76 | 125.76 | 0.26% | 9,148,610 |
| Aug 12, 2025 | 126.08 | 130.69 | 125.02 | 125.43 | 125.43 | -0.52% | 17,472,187 |
| Aug 11, 2025 | 122.22 | 126.20 | 122.22 | 126.08 | 126.08 | 3.22% | 11,529,531 |
| Aug 8, 2025 | 123.86 | 123.86 | 120.88 | 122.15 | 122.15 | -4.87% | 8,089,915 |
| Aug 7, 2025 | 127.18 | 129.49 | 127.18 | 128.40 | 123.81 | 0.64% | 9,411,529 |
| Aug 6, 2025 | 126.86 | 127.99 | 126.28 | 127.58 | 123.02 | 0.45% | 5,604,391 |
| Aug 5, 2025 | 124.09 | 127.49 | 124.08 | 127.01 | 122.47 | 2.39% | 9,419,227 |
| Aug 4, 2025 | 123.30 | 124.30 | 122.62 | 124.05 | 119.61 | 0.80% | 5,902,249 |
| Aug 1, 2025 | 122.70 | 123.28 | 121.77 | 123.06 | 118.66 | 0.13% | 6,948,094 |
| Jul 31, 2025 | 126.63 | 126.63 | 122.70 | 122.90 | 118.50 | -3.30% | 11,087,839 |
| Jul 30, 2025 | 124.30 | 128.13 | 124.30 | 127.09 | 122.54 | 2.24% | 13,282,781 |
| Jul 29, 2025 | 123.88 | 124.61 | 122.69 | 124.30 | 119.85 | 0.21% | 7,359,086 |
| Jul 28, 2025 | 124.60 | 124.99 | 122.39 | 124.04 | 119.60 | -0.63% | 11,167,554 |
| Jul 25, 2025 | 128.20 | 128.39 | 124.00 | 124.83 | 120.37 | -2.62% | 12,016,007 |
| Jul 24, 2025 | 128.39 | 128.58 | 127.00 | 128.19 | 123.61 | -0.15% | 8,364,228 |
| Jul 23, 2025 | 129.38 | 130.75 | 128.00 | 128.38 | 123.79 | -0.77% | 11,075,931 |
| Jul 22, 2025 | 123.73 | 129.66 | 123.73 | 129.38 | 124.75 | 4.55% | 16,783,030 |
| Jul 21, 2025 | 124.50 | 125.01 | 123.35 | 123.75 | 119.32 | -0.84% | 8,426,000 |
| Jul 18, 2025 | 120.66 | 125.88 | 120.14 | 124.80 | 120.34 | 3.44% | 17,373,392 |
| Jul 17, 2025 | 120.11 | 121.50 | 119.48 | 120.65 | 116.34 | -0.03% | 8,205,666 |
| Jul 16, 2025 | 118.70 | 121.54 | 118.59 | 120.69 | 116.37 | 1.46% | 8,893,021 |
| Jul 15, 2025 | 118.82 | 119.78 | 118.36 | 118.95 | 114.70 | -0.85% | 9,361,363 |
| Jul 14, 2025 | 118.50 | 120.55 | 117.96 | 119.97 | 115.68 | 0.73% | 10,903,174 |
| Jul 11, 2025 | 115.89 | 119.58 | 115.88 | 119.10 | 114.84 | 2.09% | 18,551,460 |
| Jul 10, 2025 | 114.10 | 116.89 | 113.80 | 116.66 | 112.49 | 2.01% | 12,748,565 |
| Jul 9, 2025 | 113.90 | 115.67 | 113.66 | 114.36 | 110.27 | 0.32% | 10,173,927 |
| Jul 8, 2025 | 113.05 | 114.06 | 112.80 | 114.00 | 109.92 | 0.68% | 7,544,394 |
| Jul 7, 2025 | 113.93 | 114.27 | 113.05 | 113.23 | 109.18 | -0.61% | 6,312,691 |
| Jul 4, 2025 | 112.60 | 114.37 | 112.50 | 113.93 | 109.86 | 0.91% | 8,534,074 |
| Jul 3, 2025 | 112.81 | 113.92 | 112.42 | 112.90 | 108.86 | 0.09% | 6,967,431 |
| Jul 2, 2025 | 112.50 | 114.25 | 112.50 | 112.80 | 108.77 | 0.27% | 9,388,593 |
| Jul 1, 2025 | 113.01 | 113.19 | 112.20 | 112.50 | 108.48 | -0.79% | 6,346,328 |
| Jun 30, 2025 | 112.95 | 113.70 | 111.88 | 113.40 | 109.34 | 0.51% | 9,250,534 |
| Jun 27, 2025 | 113.22 | 113.73 | 112.80 | 112.82 | 108.79 | -0.94% | 7,530,734 |
| Jun 26, 2025 | 113.73 | 114.40 | 113.15 | 113.89 | 109.82 | 0.17% | 6,536,483 |
| Jun 25, 2025 | 114.23 | 115.28 | 112.72 | 113.70 | 109.63 | -0.46% | 9,476,505 |
| Jun 24, 2025 | 113.81 | 114.76 | 113.46 | 114.23 | 110.14 | 0.41% | 7,392,221 |
| Jun 23, 2025 | 112.80 | 114.40 | 111.68 | 113.76 | 109.69 | -0.30% | 8,797,145 |
| Jun 20, 2025 | 111.01 | 114.68 | 111.01 | 114.10 | 110.02 | 2.78% | 17,573,822 |
| Jun 19, 2025 | 109.99 | 111.98 | 109.98 | 111.01 | 107.04 | 0.63% | 11,736,260 |
| Jun 18, 2025 | 111.70 | 112.00 | 109.93 | 110.32 | 106.37 | 0.31% | 11,154,869 |