Luzhou Laojiao Co.,Ltd (SHE:000568)
China flag China · Delayed Price · Currency is CNY
130.49
+1.09 (0.84%)
Oct 28, 2025, 3:04 PM CST

Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025136.00136.00129.35130.72-1.02%1,264,702
Oct 27, 2025129.00131.30128.60129.40129.40-0.64%9,415,683
Oct 24, 2025136.00136.31129.90130.24130.24-4.64%15,783,333
Oct 23, 2025133.98136.80133.28136.58136.581.42%7,864,981
Oct 22, 2025133.95136.29133.51134.67134.670.34%5,622,342
Oct 21, 2025133.00136.29132.58134.21134.210.80%7,826,160
Oct 20, 2025135.00135.08132.50133.15133.15-1.37%8,147,329
Oct 17, 2025136.55137.64134.85135.00135.00-1.50%7,875,320
Oct 16, 2025133.80137.30133.80137.05137.051.81%10,748,392
Oct 15, 2025131.70135.74131.46134.62134.621.49%11,413,077
Oct 14, 2025128.00133.66126.95132.65132.654.20%18,560,169
Oct 13, 2025127.00128.00126.70127.30127.30-1.22%7,787,267
Oct 10, 2025129.35130.65128.60128.87128.87-0.76%7,997,876
Oct 9, 2025130.02130.73127.06129.86129.86-1.56%12,540,248
Sep 30, 2025132.15133.70130.05131.92131.92-0.86%10,381,938
Sep 29, 2025128.82133.77128.00133.06133.064.30%16,023,345
Sep 26, 2025128.83129.30126.81127.58127.58-1.45%12,778,767
Sep 25, 2025131.85132.18129.44129.46129.46-1.86%9,814,919
Sep 24, 2025132.21133.00131.32131.91131.91-0.53%6,262,095
Sep 23, 2025133.57134.47132.00132.61132.61-0.73%6,126,806
Sep 22, 2025134.50135.08131.88133.58133.58-0.94%8,183,598
Sep 19, 2025133.00135.28131.95134.85134.850.86%8,806,795
Sep 18, 2025137.05137.58132.52133.70133.70-2.41%11,800,785
Sep 17, 2025138.00139.10136.37137.00137.00-1.05%7,027,921
Sep 16, 2025139.18139.46136.90138.45138.45-0.47%6,103,958
Sep 15, 2025138.39139.80137.70139.10139.100.07%7,125,668
Sep 12, 2025140.46144.28138.90139.00139.00-1.04%10,729,793
Sep 11, 2025139.00140.89138.30140.46140.460.63%9,413,769
Sep 10, 2025140.30142.37137.72139.58139.58-0.52%12,466,650
Sep 9, 2025139.41140.56137.60140.31140.310.31%9,628,793
Sep 8, 2025136.00140.00135.43139.88139.882.93%14,216,539
Sep 5, 2025134.08136.23132.51135.90135.901.35%8,191,939
Sep 4, 2025135.00135.63132.20134.09134.09-1.11%9,682,423
Sep 3, 2025137.47140.80134.01135.59135.59-1.07%10,351,070
Sep 2, 2025135.75141.08135.28137.05137.050.88%16,407,376
Sep 1, 2025136.00137.14134.20135.85135.85-0.98%11,846,641
Aug 29, 2025133.94138.58133.90137.19137.192.59%14,416,288
Aug 28, 2025132.80134.66130.50133.72133.72-0.07%12,491,958
Aug 27, 2025139.80139.82133.22133.82133.82-4.98%20,170,007
Aug 26, 2025138.00143.00136.82140.83140.831.32%18,211,166
Aug 25, 2025132.50139.00131.60138.99138.996.35%21,614,628
Aug 22, 2025129.64130.80128.77130.69130.690.80%8,999,500
Aug 21, 2025130.45131.92129.28129.65129.65-0.51%10,061,139
Aug 20, 2025125.70132.50125.68130.31130.313.09%22,996,687
Aug 19, 2025124.80128.57124.25126.40126.401.26%15,113,008
Aug 18, 2025124.66126.11124.20124.83124.830.10%10,167,906
Aug 15, 2025123.90125.19123.16124.70124.700.02%8,704,561
Aug 14, 2025125.76127.63124.53124.68124.68-0.86%8,695,593
Aug 13, 2025125.40126.61124.01125.76125.760.26%9,148,610
Aug 12, 2025126.08130.69125.02125.43125.43-0.52%17,472,187