Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	87.88	91.15	87.51	90.93	90.93	0.43%	15,134,630
Jul 30, 2026	88.23	92.21	87.95	90.54	90.54	2.62%	19,763,080
Jul 29, 2026	87.00	89.50	86.55	88.23	88.23	1.41%	17,843,500
Jul 28, 2026	84.02	87.05	83.63	87.00	87.00	3.91%	16,608,790
Jul 27, 2026	83.56	84.65	82.91	83.73	83.73	0.87%	8,174,161
Jul 24, 2026	84.58	85.66	83.00	83.01	83.01	-2.49%	9,752,307
Jul 23, 2026	85.86	86.38	84.36	85.13	85.13	-1.92%	11,190,059
Jul 22, 2026	84.60	86.85	83.10	86.80	86.80	1.85%	17,887,439
Jul 21, 2026	86.60	88.46	84.45	85.22	85.22	-2.81%	29,316,388
Jul 20, 2026	83.50	88.43	83.50	87.68	87.68	6.33%	29,405,719
Jul 17, 2026	84.16	85.62	81.95	82.46	82.46	-2.04%	19,100,281
Jul 16, 2026	83.11	85.07	82.66	84.18	84.18	1.28%	19,022,640
Jul 15, 2026	76.81	83.61	76.11	83.12	83.12	7.04%	26,563,633
Jul 14, 2026	76.80	77.98	76.35	77.65	77.65	1.17%	10,860,600
Jul 13, 2026	77.18	77.48	76.06	76.75	76.75	-1.83%	11,485,515
Jul 10, 2026	75.00	78.21	74.03	78.18	78.18	4.37%	19,824,022
Jul 9, 2026	76.08	76.40	74.61	74.91	74.91	-1.96%	10,642,837
Jul 8, 2026	76.15	77.12	75.51	76.41	76.41	0.28%	9,154,055
Jul 7, 2026	78.00	78.66	76.09	76.20	76.20	-2.59%	8,981,956
Jul 6, 2026	77.02	79.05	76.62	78.23	78.23	1.33%	13,435,860
Jul 3, 2026	77.45	78.56	76.60	77.20	77.20	0.04%	10,450,460
Jul 2, 2026	77.92	79.11	76.88	77.17	77.17	-1.04%	11,576,166
Jul 1, 2026	77.21	78.60	76.41	77.98	77.98	0.59%	12,543,119
Jun 30, 2026	75.52	78.28	75.10	77.52	77.52	1.72%	17,023,990
Jun 29, 2026	75.00	77.26	73.37	76.21	76.21	1.34%	19,381,760
Jun 26, 2026	78.31	79.24	75.20	75.20	75.20	-4.06%	14,726,302
Jun 25, 2026	76.46	79.66	76.25	78.38	78.38	1.96%	17,496,339
Jun 24, 2026	78.70	79.55	76.85	76.87	76.87	-2.54%	13,564,854
Jun 23, 2026	80.71	82.30	78.65	78.87	78.87	-2.95%	16,472,770
Jun 22, 2026	80.08	82.48	79.24	81.27	81.27	0.42%	18,012,980
Jun 18, 2026	82.56	82.75	80.50	80.93	80.93	-2.42%	11,627,880
Jun 17, 2026	83.01	83.48	81.89	82.94	82.94	-0.41%	9,411,958
Jun 16, 2026	84.34	84.63	82.72	83.28	83.28	-1.65%	13,330,250
Jun 15, 2026	85.12	85.78	84.29	84.68	84.68	-0.38%	11,095,910
Jun 12, 2026	85.04	86.56	84.56	85.00	85.00	-0.56%	14,193,930
Jun 11, 2026	84.51	85.98	84.36	85.48	85.48	0.08%	9,364,052
Jun 10, 2026	84.38	86.68	84.03	85.41	85.41	1.14%	12,827,650
Jun 9, 2026	84.48	84.90	83.50	84.45	84.45	-0.13%	7,777,673
Jun 8, 2026	86.60	87.40	84.51	84.56	84.56	-2.67%	10,597,990
Jun 5, 2026	87.04	88.18	86.44	86.88	86.88	0.32%	7,387,256
Jun 4, 2026	87.40	88.33	86.60	86.60	86.60	-1.09%	7,355,230
Jun 3, 2026	88.13	88.53	86.36	87.55	87.55	-1.07%	11,904,750
Jun 2, 2026	89.60	90.83	88.31	88.50	88.50	-2.10%	14,551,380
Jun 1, 2026	90.91	91.38	89.40	90.40	90.40	-0.70%	14,082,170
May 29, 2026	88.61	92.38	88.56	91.04	91.04	2.27%	20,103,080
May 28, 2026	90.09	90.86	88.99	89.02	89.02	-3.22%	11,249,440
May 27, 2026	90.48	93.70	88.30	91.98	91.98	1.32%	20,886,920
May 26, 2026	91.27	93.25	90.25	90.78	90.78	-1.16%	10,925,090
May 25, 2026	89.41	93.50	88.88	91.85	91.85	2.03%	13,688,890
May 22, 2026	91.41	91.97	89.69	90.02	90.02	-1.53%	7,819,870