Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	103.65	103.88	103.00	103.84	103.84	0.44%	5,071,209
Mar 24, 2026	103.64	103.80	101.88	103.39	103.39	0.93%	5,401,255
Mar 23, 2026	104.00	104.15	102.04	102.44	102.44	-2.62%	8,641,529
Mar 20, 2026	105.55	106.78	104.85	105.20	105.20	-0.19%	5,104,025
Mar 19, 2026	106.00	106.80	105.13	105.40	105.40	-1.36%	4,917,486
Mar 18, 2026	108.00	108.41	106.16	106.85	106.85	-1.18%	5,697,700
Mar 17, 2026	108.08	110.18	107.70	108.13	108.13	-0.45%	8,206,227
Mar 16, 2026	107.50	110.33	107.20	108.62	108.62	0.70%	11,696,320
Mar 13, 2026	104.70	108.79	104.62	107.86	107.86	2.55%	13,109,490
Mar 12, 2026	104.75	105.76	103.89	105.18	105.18	0.36%	7,422,666
Mar 11, 2026	105.08	105.18	104.06	104.80	104.80	-0.26%	7,111,309
Mar 10, 2026	105.52	105.95	104.85	105.07	105.07	0.06%	6,033,692
Mar 9, 2026	104.40	105.81	104.03	105.01	105.01	-0.92%	6,622,794
Mar 6, 2026	103.44	106.20	103.21	105.98	105.98	1.97%	8,045,189
Mar 5, 2026	104.30	104.89	103.43	103.93	103.93	0.28%	6,285,320
Mar 4, 2026	106.81	106.81	103.00	103.64	103.64	-3.59%	15,604,430
Mar 3, 2026	107.89	110.40	106.81	107.50	107.50	-0.62%	12,431,720
Mar 2, 2026	108.98	110.18	107.60	108.17	108.17	-2.11%	10,817,370
Feb 27, 2026	111.04	111.49	110.35	110.50	110.50	-0.45%	6,481,263
Feb 26, 2026	112.55	112.92	110.44	111.00	111.00	-1.70%	10,440,140
Feb 25, 2026	112.78	113.77	112.60	112.92	112.92	0.37%	8,764,349
Feb 24, 2026	116.85	117.52	112.48	112.50	112.50	-3.23%	12,607,300
Feb 13, 2026	116.01	117.52	115.11	116.25	116.25	0.54%	9,280,111
Feb 12, 2026	117.55	117.94	115.57	115.62	115.62	-1.97%	9,332,215
Feb 11, 2026	118.18	118.74	117.00	117.94	117.94	-0.21%	8,572,875
Feb 10, 2026	121.00	121.00	117.60	118.19	118.19	-2.56%	12,866,210
Feb 9, 2026	122.88	123.42	120.21	121.29	121.29	-1.25%	14,698,270
Feb 6, 2026	125.49	126.78	122.41	122.83	122.83	-2.10%	12,251,520
Feb 5, 2026	125.40	127.91	125.05	125.46	125.46	-0.67%	15,871,070
Feb 4, 2026	121.52	127.37	121.00	126.30	126.30	3.27%	22,480,040
Feb 3, 2026	120.94	124.27	120.35	122.30	122.30	0.25%	14,273,630
Feb 2, 2026	119.18	126.36	118.96	122.00	122.00	0.91%	26,849,890
Jan 30, 2026	123.17	124.79	120.62	120.90	120.90	-2.68%	31,515,520
Jan 29, 2026	113.58	124.23	113.10	124.23	122.87	10.00%	38,936,280
Jan 28, 2026	112.00	114.50	111.55	112.94	111.71	0.52%	13,800,930
Jan 27, 2026	112.60	113.47	110.36	112.36	111.13	-0.06%	12,121,970
Jan 26, 2026	112.06	113.09	109.40	112.43	111.20	0.35%	16,092,510
Jan 23, 2026	112.35	113.58	111.91	112.04	110.82	-0.28%	8,429,404
Jan 22, 2026	113.33	114.14	112.22	112.35	111.12	-0.73%	8,235,413
Jan 21, 2026	115.61	115.98	113.11	113.18	111.94	-2.65%	10,695,890
Jan 20, 2026	113.40	116.85	112.95	116.26	114.99	2.35%	15,007,920
Jan 19, 2026	114.07	114.60	113.30	113.59	112.35	-0.60%	7,283,334
Jan 16, 2026	115.55	115.99	113.73	114.28	113.03	-0.94%	9,085,101
Jan 15, 2026	115.10	117.16	115.01	115.36	114.10	-1.28%	8,774,097
Jan 14, 2026	117.22	119.44	115.85	116.86	115.58	-0.97%	13,697,480
Jan 13, 2026	119.29	120.48	117.64	118.00	116.71	-1.08%	12,514,420
Jan 12, 2026	116.87	120.11	116.80	119.29	117.99	2.08%	12,964,110
Jan 9, 2026	117.58	118.57	116.30	116.86	115.58	0.23%	8,651,180
Jan 8, 2026	117.08	117.38	115.52	116.59	115.32	-0.45%	7,233,119
Jan 7, 2026	118.65	118.80	116.84	117.12	115.84	-1.26%	9,367,641