Luzhou Laojiao Co.,Ltd (SHE:000568)
China · Delayed Price · Currency is CNY 116.22
-1.63 (-1.38%)
Dec 31, 2025, 3:04 PM CST
Luzhou Laojiao Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 117.53 | 117.84 | 116.10 | 116.22 | 116.22 | -1.38% | 5,839,418 |
| Dec 30, 2025 | 117.17 | 118.10 | 116.70 | 117.85 | 117.85 | 0.55% | 5,283,200 |
| Dec 29, 2025 | 119.25 | 119.25 | 117.00 | 117.21 | 117.21 | -1.83% | 9,890,591 |
| Dec 26, 2025 | 120.01 | 120.75 | 119.15 | 119.39 | 119.39 | -1.10% | 7,343,791 |
| Dec 25, 2025 | 119.49 | 122.12 | 119.49 | 120.72 | 120.72 | 0.65% | 8,192,097 |
| Dec 24, 2025 | 120.12 | 120.38 | 119.31 | 119.94 | 119.94 | -0.38% | 5,259,257 |
| Dec 23, 2025 | 121.19 | 121.32 | 119.51 | 120.40 | 120.40 | -0.77% | 7,193,371 |
| Dec 22, 2025 | 121.69 | 123.10 | 121.14 | 121.33 | 121.33 | -0.62% | 8,054,542 |
| Dec 19, 2025 | 121.97 | 122.52 | 121.35 | 122.09 | 122.09 | 0.10% | 6,712,305 |
| Dec 18, 2025 | 121.90 | 122.85 | 121.50 | 121.97 | 121.97 | -0.11% | 5,105,821 |
| Dec 17, 2025 | 122.58 | 123.21 | 120.75 | 122.11 | 122.11 | -0.61% | 7,840,578 |
| Dec 16, 2025 | 122.02 | 123.22 | 121.66 | 122.86 | 122.86 | 0.04% | 5,232,686 |
| Dec 15, 2025 | 124.47 | 125.68 | 122.75 | 122.81 | 122.81 | -0.14% | 9,519,384 |
| Dec 12, 2025 | 122.15 | 124.46 | 121.21 | 122.98 | 122.98 | 1.30% | 12,879,574 |
| Dec 11, 2025 | 122.60 | 123.50 | 121.36 | 121.40 | 121.40 | -0.99% | 5,169,935 |
| Dec 10, 2025 | 121.61 | 123.29 | 120.01 | 122.62 | 122.62 | 0.41% | 8,299,471 |
| Dec 9, 2025 | 125.00 | 125.06 | 121.10 | 122.12 | 122.12 | -2.60% | 12,711,890 |
| Dec 8, 2025 | 127.60 | 128.29 | 125.00 | 125.38 | 125.38 | -2.31% | 11,742,640 |
| Dec 5, 2025 | 127.68 | 128.66 | 127.00 | 128.35 | 128.35 | 0.50% | 5,555,184 |
| Dec 4, 2025 | 132.42 | 132.79 | 126.96 | 127.71 | 127.71 | -3.76% | 14,035,050 |
| Dec 3, 2025 | 134.00 | 134.08 | 132.00 | 132.70 | 132.70 | -0.74% | 4,813,797 |
| Dec 2, 2025 | 135.00 | 136.17 | 133.69 | 133.69 | 133.69 | -1.52% | 4,661,914 |
| Dec 1, 2025 | 136.00 | 138.36 | 134.55 | 135.76 | 135.76 | -0.09% | 6,305,216 |
| Nov 28, 2025 | 135.02 | 136.48 | 134.21 | 135.88 | 135.88 | 0.64% | 5,609,216 |
| Nov 27, 2025 | 135.14 | 136.10 | 133.86 | 135.01 | 135.01 | 0.06% | 6,153,900 |
| Nov 26, 2025 | 133.59 | 135.30 | 133.50 | 134.93 | 134.93 | 1.00% | 6,171,939 |
| Nov 25, 2025 | 132.92 | 133.94 | 132.01 | 133.59 | 133.59 | 0.50% | 7,183,720 |
| Nov 24, 2025 | 134.70 | 136.00 | 132.41 | 132.92 | 132.92 | -0.95% | 8,916,136 |
| Nov 21, 2025 | 136.00 | 138.89 | 133.89 | 134.20 | 134.20 | -1.94% | 10,177,130 |
| Nov 20, 2025 | 137.43 | 139.21 | 136.56 | 136.85 | 136.85 | -0.21% | 5,630,106 |
| Nov 19, 2025 | 139.02 | 139.96 | 136.73 | 137.14 | 137.14 | -1.87% | 7,977,921 |
| Nov 18, 2025 | 139.94 | 142.53 | 138.90 | 139.75 | 139.75 | -0.18% | 7,871,781 |
| Nov 17, 2025 | 139.10 | 141.17 | 138.47 | 140.00 | 140.00 | 0.27% | 7,802,610 |
| Nov 14, 2025 | 142.90 | 145.88 | 139.61 | 139.62 | 139.62 | -2.58% | 9,474,533 |
| Nov 13, 2025 | 141.66 | 144.98 | 140.24 | 143.32 | 143.32 | 1.02% | 11,411,550 |
| Nov 12, 2025 | 141.49 | 143.80 | 141.00 | 141.87 | 141.87 | 0.16% | 10,080,930 |
| Nov 11, 2025 | 141.00 | 142.42 | 138.45 | 141.64 | 141.64 | -0.60% | 16,129,160 |
| Nov 10, 2025 | 131.65 | 143.57 | 131.10 | 142.49 | 142.49 | 8.23% | 28,469,810 |
| Nov 7, 2025 | 131.45 | 133.22 | 131.40 | 131.65 | 131.65 | -0.19% | 5,388,745 |
| Nov 6, 2025 | 133.40 | 134.50 | 131.66 | 131.90 | 131.90 | -0.20% | 6,784,954 |
| Nov 5, 2025 | 132.00 | 134.68 | 131.46 | 132.17 | 132.17 | -0.70% | 6,164,267 |
| Nov 4, 2025 | 135.03 | 135.10 | 132.19 | 133.10 | 133.10 | -1.44% | 6,796,659 |
| Nov 3, 2025 | 133.98 | 136.55 | 132.32 | 135.04 | 135.04 | 0.37% | 9,952,938 |
| Oct 31, 2025 | 130.33 | 136.90 | 130.33 | 134.54 | 134.54 | 3.59% | 19,063,560 |
| Oct 30, 2025 | 129.50 | 132.18 | 129.00 | 129.88 | 129.88 | 0.01% | 7,914,413 |
| Oct 29, 2025 | 130.40 | 130.89 | 128.89 | 129.87 | 129.87 | -0.48% | 5,785,212 |
| Oct 28, 2025 | 129.39 | 132.73 | 129.35 | 130.49 | 130.49 | 0.84% | 7,159,421 |
| Oct 27, 2025 | 129.00 | 131.30 | 128.60 | 129.40 | 129.40 | -0.64% | 9,415,683 |
| Oct 24, 2025 | 136.00 | 136.31 | 129.90 | 130.24 | 130.24 | -4.64% | 15,693,030 |
| Oct 23, 2025 | 133.98 | 136.80 | 133.28 | 136.58 | 136.58 | 1.42% | 7,774,581 |