Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	77.00	77.10	74.60	74.81	74.81	-2.72%	12,020,214
Sep 9, 2026	77.65	77.78	76.69	76.90	76.90	-1.13%	6,076,252
Sep 8, 2026	79.35	79.56	77.78	77.78	77.78	-1.92%	8,950,408
Sep 7, 2026	79.60	80.30	78.66	79.30	79.30	-0.78%	7,700,725
Sep 4, 2026	76.02	81.31	76.02	79.92	79.92	5.16%	18,436,525
Sep 3, 2026	77.84	77.99	75.75	76.00	76.00	-2.34%	11,249,430
Sep 2, 2026	78.33	79.10	77.72	77.82	77.82	-1.09%	5,059,220
Sep 1, 2026	76.69	80.36	76.51	78.68	78.68	2.18%	13,996,612
Aug 31, 2026	78.80	79.20	76.35	77.00	77.00	-1.84%	10,463,180
Aug 28, 2026	77.98	78.83	77.05	78.44	78.44	1.20%	10,123,897
Aug 27, 2026	82.50	82.60	80.88	81.93	77.51	-0.96%	11,044,490
Aug 26, 2026	81.00	84.07	80.96	82.72	78.26	-2.37%	15,920,734
Aug 25, 2026	85.53	86.29	84.00	84.73	80.16	-0.91%	8,828,898
Aug 24, 2026	85.20	87.47	84.53	85.51	80.90	0.36%	9,565,269
Aug 21, 2026	86.01	86.30	84.80	85.20	80.61	-1.06%	5,678,984
Aug 20, 2026	85.00	86.33	84.66	86.11	81.47	1.91%	7,959,313
Aug 19, 2026	86.40	87.31	84.02	84.50	79.94	-2.45%	10,307,095
Aug 18, 2026	86.28	86.88	85.75	86.62	81.95	0.31%	7,060,564
Aug 17, 2026	87.20	87.20	85.11	86.35	81.69	-3.43%	16,866,408
Aug 14, 2026	91.59	91.91	89.21	89.42	84.60	-2.57%	8,830,395
Aug 13, 2026	90.60	92.74	90.26	91.78	86.83	0.76%	11,221,850
Aug 12, 2026	89.69	92.12	89.13	91.09	86.18	1.01%	12,476,378
Aug 11, 2026	90.56	91.15	89.38	90.18	85.32	-0.63%	8,164,091
Aug 10, 2026	88.72	91.66	88.57	90.75	85.86	2.38%	13,473,257
Aug 7, 2026	87.02	88.89	86.15	88.64	83.86	1.87%	12,872,283
Aug 6, 2026	87.41	87.94	86.58	87.01	82.32	-0.58%	10,500,005
Aug 5, 2026	88.77	88.80	86.67	87.52	82.80	-1.99%	13,055,647
Aug 4, 2026	90.15	90.58	88.22	89.30	84.49	-1.21%	11,314,681
Aug 3, 2026	90.40	91.34	89.81	90.39	85.52	-0.59%	9,261,837
Jul 31, 2026	87.88	91.15	87.51	90.93	86.03	0.43%	15,134,638
Jul 30, 2026	88.23	92.21	87.95	90.54	85.66	2.62%	19,763,082
Jul 29, 2026	87.00	89.50	86.55	88.23	83.47	1.41%	17,843,501
Jul 28, 2026	84.02	87.05	83.63	87.00	82.31	3.91%	16,608,799
Jul 27, 2026	83.56	84.65	82.91	83.73	79.22	0.87%	8,174,161
Jul 24, 2026	84.58	85.66	83.00	83.01	78.53	-2.49%	9,752,307
Jul 23, 2026	85.86	86.38	84.36	85.13	80.54	-1.92%	11,186,059
Jul 22, 2026	84.60	86.85	83.10	86.80	82.12	1.85%	17,887,439
Jul 21, 2026	86.60	88.46	84.45	85.22	80.63	-2.81%	29,316,388
Jul 20, 2026	83.50	88.43	83.50	87.68	82.95	6.33%	29,396,119
Jul 17, 2026	84.16	85.62	81.95	82.46	78.01	-2.04%	19,096,481
Jul 16, 2026	83.11	85.07	82.66	84.18	79.64	1.28%	19,022,649
Jul 15, 2026	76.81	83.61	76.11	83.12	78.64	7.04%	26,563,633
Jul 14, 2026	76.80	77.98	76.35	77.65	73.46	1.17%	10,860,609
Jul 13, 2026	77.18	77.48	76.06	76.75	72.61	-1.83%	11,485,515
Jul 10, 2026	75.00	78.21	74.03	78.18	73.97	4.37%	19,818,522
Jul 9, 2026	76.08	76.40	74.61	74.91	70.87	-1.96%	10,642,537
Jul 8, 2026	76.15	77.12	75.51	76.41	72.29	0.28%	9,154,055
Jul 7, 2026	78.00	78.66	76.09	76.20	72.09	-2.59%	8,981,956
Jul 6, 2026	77.02	79.05	76.62	78.23	74.01	1.33%	13,435,869
Jul 3, 2026	77.45	78.56	76.60	77.20	73.04	0.04%	10,450,460