Luzhou Laojiao Co.,Ltd (SHE:000568)
China · Delayed Price · Currency is CNY 105.32
+1.39 (1.34%)
Mar 6, 2026, 1:45 PM CST
Luzhou Laojiao Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.04 | 111.04 | 103.21 | 104.78 | - | 0.82% | 4,775,410 |
| 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 |
| Jan 6, 2026 | 118.00 | 118.66 | 116.69 | 118.62 | 117.32 | 0.53% | 10,974,750 |
| Jan 5, 2026 | 116.22 | 118.38 | 116.22 | 118.00 | 116.71 | 1.53% | 8,781,463 |
| Dec 31, 2025 | 117.53 | 117.84 | 116.10 | 116.22 | 114.95 | -1.38% | 5,839,418 |
| Dec 30, 2025 | 117.17 | 118.10 | 116.70 | 117.85 | 116.56 | 0.55% | 5,283,200 |
| Dec 29, 2025 | 119.25 | 119.25 | 117.00 | 117.21 | 115.93 | -1.83% | 9,890,591 |
| Dec 26, 2025 | 120.01 | 120.75 | 119.15 | 119.39 | 118.08 | -1.10% | 7,343,791 |
| Dec 25, 2025 | 119.49 | 122.12 | 119.49 | 120.72 | 119.40 | 0.65% | 8,192,097 |
| Dec 24, 2025 | 120.12 | 120.38 | 119.31 | 119.94 | 118.63 | -0.38% | 5,259,257 |
| Dec 23, 2025 | 121.19 | 121.32 | 119.51 | 120.40 | 119.08 | -0.77% | 7,193,371 |
| Dec 22, 2025 | 121.69 | 123.10 | 121.14 | 121.33 | 120.00 | -0.62% | 8,054,542 |
| Dec 19, 2025 | 121.97 | 122.52 | 121.35 | 122.09 | 120.76 | 0.10% | 6,712,305 |
| Dec 18, 2025 | 121.90 | 122.85 | 121.50 | 121.97 | 120.64 | -0.11% | 5,105,821 |
| Dec 17, 2025 | 122.58 | 123.21 | 120.75 | 122.11 | 120.78 | -0.61% | 7,840,578 |