Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	92.00	93.88	91.21	91.42	91.42	-0.85%	9,684,505
May 20, 2026	90.15	93.30	90.03	92.20	92.20	2.07%	12,216,910
May 19, 2026	90.12	92.40	90.12	90.33	90.33	0.40%	9,012,175
May 18, 2026	91.00	91.49	89.89	89.97	89.97	-1.13%	8,217,133
May 15, 2026	92.80	93.20	90.75	91.00	91.00	-3.55%	13,697,800
May 14, 2026	92.63	96.19	92.32	94.35	94.35	1.78%	15,180,600
May 13, 2026	94.79	95.18	92.22	92.70	92.70	-2.19%	11,837,380
May 12, 2026	96.81	96.90	94.30	94.78	94.78	-2.20%	13,876,330
May 11, 2026	97.45	98.33	96.30	96.91	96.91	-0.64%	9,919,793
May 8, 2026	98.99	99.02	97.50	97.53	97.53	-1.53%	6,855,470
May 7, 2026	98.28	100.35	98.00	99.05	99.05	0.73%	11,076,140
May 6, 2026	97.00	98.40	95.50	98.33	98.33	-1.77%	19,221,470
Apr 30, 2026	101.34	102.10	100.03	100.10	100.10	-1.60%	8,984,439
Apr 29, 2026	100.50	103.00	100.38	101.73	101.73	1.53%	12,244,420
Apr 28, 2026	100.37	101.37	99.80	100.20	100.20	-0.15%	6,718,251
Apr 27, 2026	101.50	101.87	100.20	100.35	100.35	-2.22%	7,379,413
Apr 24, 2026	100.90	103.55	100.25	102.63	102.63	0.77%	10,851,240
Apr 23, 2026	100.50	103.16	100.48	101.85	101.85	1.61%	11,547,750
Apr 22, 2026	100.63	100.63	99.72	100.24	100.24	-0.37%	8,120,880
Apr 21, 2026	100.50	101.12	100.40	100.61	100.61	-0.04%	4,455,793
Apr 20, 2026	101.00	101.33	100.20	100.65	100.65	-0.54%	7,721,370
Apr 17, 2026	101.00	101.50	100.56	101.20	101.20	-1.80%	9,256,034
Apr 16, 2026	102.77	103.56	102.45	103.05	103.05	-0.04%	5,950,877
Apr 15, 2026	103.21	103.81	102.20	103.09	103.09	-0.12%	7,303,144
Apr 14, 2026	102.47	103.31	101.60	103.21	103.21	0.76%	7,605,750
Apr 13, 2026	102.00	102.54	101.38	102.43	102.43	-0.08%	5,596,485
Apr 10, 2026	103.49	103.49	102.20	102.51	102.51	-0.28%	8,540,755
Apr 9, 2026	104.30	104.78	102.56	102.80	102.80	-2.12%	7,059,079
Apr 8, 2026	104.58	105.03	104.01	105.03	105.03	1.49%	5,664,161
Apr 7, 2026	104.27	104.90	102.78	103.49	103.49	-0.75%	4,472,673
Apr 3, 2026	105.90	106.50	104.10	104.27	104.27	-1.59%	4,346,404
Apr 2, 2026	105.49	106.89	105.22	105.96	105.96	-0.28%	4,483,582
Apr 1, 2026	105.81	107.30	104.00	106.26	106.26	1.51%	6,659,368
Mar 31, 2026	107.35	108.50	104.60	104.68	104.68	-0.59%	8,996,592
Mar 30, 2026	103.00	106.23	102.56	105.30	105.30	1.46%	8,062,033
Mar 27, 2026	101.40	104.44	101.20	103.78	103.78	1.84%	7,647,566
Mar 26, 2026	103.50	104.38	101.78	101.90	101.90	-1.87%	7,355,226
Mar 25, 2026	103.65	103.88	103.00	103.84	103.84	0.44%	5,071,209
Mar 24, 2026	103.64	103.80	101.88	103.39	103.39	0.93%	5,401,255
Mar 23, 2026	104.00	104.15	102.04	102.44	102.44	-2.62%	8,641,529
Mar 20, 2026	105.55	106.78	104.85	105.20	105.20	-0.19%	5,104,025
Mar 19, 2026	106.00	106.80	105.13	105.40	105.40	-1.36%	4,917,486
Mar 18, 2026	108.00	108.41	106.16	106.85	106.85	-1.18%	5,697,700
Mar 17, 2026	108.08	110.18	107.70	108.13	108.13	-0.45%	8,206,227
Mar 16, 2026	107.50	110.33	107.20	108.62	108.62	0.70%	11,696,320