Skip to main content
logo
Luzhou Laojiao Co.,Ltd (SHE:000568)
China flag China · Delayed Price · Currency is CNY
112.35
-0.83 (-0.73%)
At close: Jan 22, 2026

Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026113.33114.14112.22112.35112.35-0.73%8,235,413
Jan 21, 2026115.61115.98113.11113.18113.18-2.65%10,695,890
Jan 20, 2026113.40116.85112.95116.26116.262.35%15,007,920
Jan 19, 2026114.07114.60113.30113.59113.59-0.60%7,283,334
Jan 16, 2026115.55115.99113.73114.28114.28-0.94%9,085,101
Jan 15, 2026115.10117.16115.01115.36115.36-1.28%8,774,097
Jan 14, 2026117.22119.44115.85116.86116.86-0.97%13,697,480
Jan 13, 2026119.29120.48117.64118.00118.00-1.08%12,514,420
Jan 12, 2026116.87120.11116.80119.29119.292.08%12,964,117
Jan 9, 2026117.58118.57116.30116.86116.860.23%8,651,180
Jan 8, 2026117.08117.38115.52116.59116.59-0.45%7,233,119
Jan 7, 2026118.65118.80116.84117.12117.12-1.26%9,367,641
Jan 6, 2026118.00118.66116.69118.62118.620.53%10,974,750
Jan 5, 2026116.22118.38116.22118.00118.001.53%8,781,463
Dec 31, 2025117.53117.84116.10116.22116.22-1.38%5,839,418
Dec 30, 2025117.17118.10116.70117.85117.850.55%5,283,200
Dec 29, 2025119.25119.25117.00117.21117.21-1.83%9,890,591
Dec 26, 2025120.01120.75119.15119.39119.39-1.10%7,343,791
Dec 25, 2025119.49122.12119.49120.72120.720.65%8,192,097
Dec 24, 2025120.12120.38119.31119.94119.94-0.38%5,259,257
Dec 23, 2025121.19121.32119.51120.40120.40-0.77%7,193,371
Dec 22, 2025121.69123.10121.14121.33121.33-0.62%8,054,542
Dec 19, 2025121.97122.52121.35122.09122.090.10%6,712,305
Dec 18, 2025121.90122.85121.50121.97121.97-0.11%5,105,821
Dec 17, 2025122.58123.21120.75122.11122.11-0.61%7,840,578
Dec 16, 2025122.02123.22121.66122.86122.860.04%5,232,686
Dec 15, 2025124.47125.68122.75122.81122.81-0.14%9,519,384
Dec 12, 2025122.15124.46121.21122.98122.981.30%12,879,574
Dec 11, 2025122.60123.50121.36121.40121.40-0.99%5,169,935
Dec 10, 2025121.61123.29120.01122.62122.620.41%8,299,471
Dec 9, 2025125.00125.06121.10122.12122.12-2.60%12,711,890
Dec 8, 2025127.60128.29125.00125.38125.38-2.31%11,742,640
Dec 5, 2025127.68128.66127.00128.35128.350.50%5,555,184
Dec 4, 2025132.42132.79126.96127.71127.71-3.76%14,035,050
Dec 3, 2025134.00134.08132.00132.70132.70-0.74%4,813,797
Dec 2, 2025135.00136.17133.69133.69133.69-1.52%4,661,914
Dec 1, 2025136.00138.36134.55135.76135.76-0.09%6,305,216
Nov 28, 2025135.02136.48134.21135.88135.880.64%5,609,216
Nov 27, 2025135.14136.10133.86135.01135.010.06%6,153,900
Nov 26, 2025133.59135.30133.50134.93134.931.00%6,171,939
Nov 25, 2025132.92133.94132.01133.59133.590.50%7,183,720
Nov 24, 2025134.70136.00132.41132.92132.92-0.95%8,916,136
Nov 21, 2025136.00138.89133.89134.20134.20-1.94%10,177,130
Nov 20, 2025137.43139.21136.56136.85136.85-0.21%5,630,106
Nov 19, 2025139.02139.96136.73137.14137.14-1.87%7,977,921
Nov 18, 2025139.94142.53138.90139.75139.75-0.18%7,871,781
Nov 17, 2025139.10141.17138.47140.00140.000.27%7,802,610
Nov 14, 2025142.90145.88139.61139.62139.62-2.58%9,474,533
Nov 13, 2025141.66144.98140.24143.32143.321.02%11,411,550
Nov 12, 2025141.49143.80141.00141.87141.870.16%10,080,930