Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	70.97	71.62	69.01	69.18	69.18	-2.96%	17,819,149
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
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