Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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