Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	80.51	80.51	76.61	76.99	76.99	-3.75%	16,646,330
Nov 10, 2026	79.57	80.18	78.68	79.99	79.99	-0.24%	10,331,527
Nov 9, 2026	80.51	81.19	79.94	80.18	80.18	-1.22%	9,061,588
Nov 6, 2026	81.10	81.67	79.81	81.17	81.17	0.09%	15,365,359
Nov 5, 2026	79.21	81.40	79.10	81.10	81.10	2.39%	17,058,796
Nov 4, 2026	80.40	81.40	78.51	79.21	79.21	-1.97%	21,935,772
Nov 3, 2026	79.64	81.04	79.48	80.80	80.80	1.29%	20,469,552
Nov 2, 2026	77.70	81.62	77.20	79.77	79.77	3.50%	41,967,686
Oct 30, 2026	72.00	77.07	71.39	77.07	77.07	10.01%	41,368,099
Oct 29, 2026	69.60	70.75	69.02	70.06	70.06	1.27%	13,114,949
Oct 28, 2026	70.45	70.76	69.00	69.18	69.18	-2.36%	15,117,190
Oct 27, 2026	71.55	72.85	70.85	70.85	70.85	-1.58%	11,847,870
Oct 26, 2026	69.52	72.28	69.47	71.99	71.99	2.86%	17,363,275
Oct 23, 2026	68.29	70.16	67.86	69.99	69.99	2.93%	15,943,340
Oct 22, 2026	69.09	69.12	67.79	68.00	68.00	-1.71%	12,821,399
Oct 21, 2026	71.29	71.62	69.01	69.18	69.18	-2.96%	17,685,049
Oct 20, 2026	72.45	72.90	70.78	71.29	71.29	-1.86%	12,106,670
Oct 19, 2026	71.75	74.22	71.41	72.64	72.64	0.97%	16,666,589
Oct 16, 2026	70.97	72.50	70.90	71.94	71.94	0.80%	11,728,925
Oct 15, 2026	70.00	72.63	69.88	71.37	71.37	1.52%	18,215,448
Oct 14, 2026	70.35	71.19	70.05	70.30	70.30	-0.14%	7,880,055
Oct 13, 2026	71.80	72.44	70.30	70.40	70.40	-2.13%	10,282,750
Oct 12, 2026	71.48	72.50	71.41	71.93	71.93	0.60%	7,301,798
Oct 9, 2026	72.28	73.33	71.15	71.50	71.50	-1.53%	9,971,638
Oct 8, 2026	71.75	72.64	71.02	72.61	72.61	0.46%	10,445,482
Sep 30, 2026	69.50	73.18	69.32	72.28	72.28	4.18%	14,157,762
Sep 29, 2026	69.98	70.38	69.35	69.38	69.38	-0.83%	6,877,206
Sep 28, 2026	70.65	70.95	69.70	69.96	69.96	-0.98%	5,682,219
Sep 24, 2026	71.69	72.16	70.51	70.65	70.65	-2.02%	9,067,869
Sep 23, 2026	71.61	73.18	71.55	72.11	72.11	0.88%	10,485,981
Sep 22, 2026	72.10	72.54	71.48	71.48	71.48	-1.00%	8,974,754
Sep 21, 2026	72.28	72.72	71.60	72.20	72.20	0.39%	9,040,152
Sep 18, 2026	71.65	72.25	71.63	71.92	71.92	0.38%	5,460,425
Sep 17, 2026	72.07	72.60	71.29	71.65	71.65	-0.97%	5,507,892
Sep 16, 2026	72.15	72.41	71.51	72.35	72.35	0.49%	5,623,743
Sep 15, 2026	73.70	73.78	72.00	72.00	72.00	-2.01%	8,015,231
Sep 14, 2026	73.80	74.40	73.38	73.48	73.48	-0.20%	5,414,223
Sep 11, 2026	74.70	74.70	73.50	73.63	73.63	-1.58%	7,637,048
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