Luzhou Laojiao Co.,Ltd (SHE:000568)
China · Delayed Price · Currency is CNY 131.92
-1.14 (-0.86%)
Sep 30, 2025, 3:04 PM CST
Luzhou Laojiao Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 132.15 | 133.70 | 130.05 | 131.92 | 131.92 | -0.86% | 10,381,938 |
| Sep 29, 2025 | 128.82 | 133.77 | 128.00 | 133.06 | 133.06 | 4.30% | 16,023,345 |
| Sep 26, 2025 | 128.83 | 129.30 | 126.81 | 127.58 | 127.58 | -1.45% | 12,778,767 |
| Sep 25, 2025 | 131.85 | 132.18 | 129.44 | 129.46 | 129.46 | -1.86% | 9,814,919 |
| Sep 24, 2025 | 132.21 | 133.00 | 131.32 | 131.91 | 131.91 | -0.53% | 6,262,095 |
| Sep 23, 2025 | 133.57 | 134.47 | 132.00 | 132.61 | 132.61 | -0.73% | 6,126,806 |
| Sep 22, 2025 | 134.50 | 135.08 | 131.88 | 133.58 | 133.58 | -0.94% | 8,183,598 |
| Sep 19, 2025 | 133.00 | 135.28 | 131.95 | 134.85 | 134.85 | 0.86% | 8,806,795 |
| Sep 18, 2025 | 137.05 | 137.58 | 132.52 | 133.70 | 133.70 | -2.41% | 11,800,785 |
| Sep 17, 2025 | 138.00 | 139.10 | 136.37 | 137.00 | 137.00 | -1.05% | 7,027,921 |
| Sep 16, 2025 | 139.18 | 139.46 | 136.90 | 138.45 | 138.45 | -0.47% | 6,103,958 |
| Sep 15, 2025 | 138.39 | 139.80 | 137.70 | 139.10 | 139.10 | 0.07% | 7,125,668 |
| Sep 12, 2025 | 140.46 | 144.28 | 138.90 | 139.00 | 139.00 | -1.04% | 10,729,793 |
| Sep 11, 2025 | 139.00 | 140.89 | 138.30 | 140.46 | 140.46 | 0.63% | 9,413,769 |
| Sep 10, 2025 | 140.30 | 142.37 | 137.72 | 139.58 | 139.58 | -0.52% | 12,466,650 |
| Sep 9, 2025 | 139.41 | 140.56 | 137.60 | 140.31 | 140.31 | 0.31% | 9,628,793 |
| Sep 8, 2025 | 136.00 | 140.00 | 135.43 | 139.88 | 139.88 | 2.93% | 14,216,539 |
| Sep 5, 2025 | 134.08 | 136.23 | 132.51 | 135.90 | 135.90 | 1.35% | 8,191,939 |
| Sep 4, 2025 | 135.00 | 135.63 | 132.20 | 134.09 | 134.09 | -1.11% | 9,682,423 |
| Sep 3, 2025 | 137.47 | 140.80 | 134.01 | 135.59 | 135.59 | -1.07% | 10,351,070 |
| Sep 2, 2025 | 135.75 | 141.08 | 135.28 | 137.05 | 137.05 | 0.88% | 16,407,376 |
| Sep 1, 2025 | 136.00 | 137.14 | 134.20 | 135.85 | 135.85 | -0.98% | 11,846,641 |
| Aug 29, 2025 | 133.94 | 138.58 | 133.90 | 137.19 | 137.19 | 2.59% | 14,416,288 |
| Aug 28, 2025 | 132.80 | 134.66 | 130.50 | 133.72 | 133.72 | -0.07% | 12,491,958 |
| Aug 27, 2025 | 139.80 | 139.82 | 133.22 | 133.82 | 133.82 | -4.98% | 20,170,007 |
| Aug 26, 2025 | 138.00 | 143.00 | 136.82 | 140.83 | 140.83 | 1.32% | 18,211,166 |
| Aug 25, 2025 | 132.50 | 139.00 | 131.60 | 138.99 | 138.99 | 6.35% | 21,614,628 |
| Aug 22, 2025 | 129.64 | 130.80 | 128.77 | 130.69 | 130.69 | 0.80% | 8,999,500 |
| Aug 21, 2025 | 130.45 | 131.92 | 129.28 | 129.65 | 129.65 | -0.51% | 10,061,139 |
| Aug 20, 2025 | 125.70 | 132.50 | 125.68 | 130.31 | 130.31 | 3.09% | 22,996,687 |
| Aug 19, 2025 | 124.80 | 128.57 | 124.25 | 126.40 | 126.40 | 1.26% | 15,113,008 |
| Aug 18, 2025 | 124.66 | 126.11 | 124.20 | 124.83 | 124.83 | 0.10% | 10,167,906 |
| Aug 15, 2025 | 123.90 | 125.19 | 123.16 | 124.70 | 124.70 | 0.02% | 8,704,561 |
| Aug 14, 2025 | 125.76 | 127.63 | 124.53 | 124.68 | 124.68 | -0.86% | 8,695,593 |
| Aug 13, 2025 | 125.40 | 126.61 | 124.01 | 125.76 | 125.76 | 0.26% | 9,148,610 |
| Aug 12, 2025 | 126.08 | 130.69 | 125.02 | 125.43 | 125.43 | -0.52% | 17,472,187 |
| Aug 11, 2025 | 122.22 | 126.20 | 122.22 | 126.08 | 126.08 | 3.22% | 11,529,531 |
| Aug 8, 2025 | 123.86 | 123.86 | 120.88 | 122.15 | 122.15 | -4.87% | 8,089,915 |
| Aug 7, 2025 | 127.18 | 129.49 | 127.18 | 128.40 | 123.81 | 0.64% | 9,411,529 |
| Aug 6, 2025 | 126.86 | 127.99 | 126.28 | 127.58 | 123.02 | 0.45% | 5,604,391 |
| Aug 5, 2025 | 124.09 | 127.49 | 124.08 | 127.01 | 122.47 | 2.39% | 9,419,227 |
| Aug 4, 2025 | 123.30 | 124.30 | 122.62 | 124.05 | 119.61 | 0.80% | 5,902,249 |
| Aug 1, 2025 | 122.70 | 123.28 | 121.77 | 123.06 | 118.66 | 0.13% | 6,948,094 |
| Jul 31, 2025 | 126.63 | 126.63 | 122.70 | 122.90 | 118.50 | -3.30% | 11,087,839 |
| Jul 30, 2025 | 124.30 | 128.13 | 124.30 | 127.09 | 122.54 | 2.24% | 13,282,781 |
| Jul 29, 2025 | 123.88 | 124.61 | 122.69 | 124.30 | 119.85 | 0.21% | 7,359,086 |
| Jul 28, 2025 | 124.60 | 124.99 | 122.39 | 124.04 | 119.60 | -0.63% | 11,167,554 |
| Jul 25, 2025 | 128.20 | 128.39 | 124.00 | 124.83 | 120.37 | -2.62% | 12,016,007 |
| Jul 24, 2025 | 128.39 | 128.58 | 127.00 | 128.19 | 123.61 | -0.15% | 8,364,228 |
| Jul 23, 2025 | 129.38 | 130.75 | 128.00 | 128.38 | 123.79 | -0.77% | 11,075,931 |