Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	91.59	91.59	86.11	86.11	-	-	63,000
Aug 20, 2026	85.00	86.33	84.66	86.11	86.11	1.91%	7,961,113
Aug 19, 2026	86.40	87.31	84.02	84.50	84.50	-2.45%	10,307,090
Aug 18, 2026	86.28	86.88	85.75	86.62	86.62	0.31%	7,060,564
Aug 17, 2026	87.20	87.20	85.11	86.35	86.35	-3.43%	16,866,408
Aug 14, 2026	91.59	91.91	89.21	89.42	89.42	-2.57%	8,830,395
Aug 13, 2026	90.60	92.74	90.26	91.78	91.78	0.76%	11,226,850
Aug 12, 2026	89.69	92.12	89.13	91.09	91.09	1.01%	12,479,278
Aug 11, 2026	90.56	91.15	89.38	90.18	90.18	-0.63%	8,165,891
Aug 10, 2026	88.72	91.66	88.57	90.75	90.75	2.38%	13,473,257
Aug 7, 2026	87.02	88.89	86.15	88.64	88.64	1.87%	12,872,283
Aug 6, 2026	87.41	87.94	86.58	87.01	87.01	-0.58%	10,500,005
Aug 5, 2026	88.77	88.80	86.67	87.52	87.52	-1.99%	13,055,647
Aug 4, 2026	90.15	90.58	88.22	89.30	89.30	-1.21%	11,315,481
Aug 3, 2026	90.40	91.34	89.81	90.39	90.39	-0.59%	9,261,837
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