Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	85.04	85.04	80.90	80.95	-	-2.40%	7,985,436
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
Apr 23, 2026	100.50	103.16	100.48	101.85	101.85	1.61%	11,547,750
Apr 22, 2026	100.63	100.63	99.72	100.24	100.24	-0.37%	8,120,880
Apr 21, 2026	100.50	101.12	100.40	100.61	100.61	-0.04%	4,455,793
Apr 20, 2026	101.00	101.33	100.20	100.65	100.65	-0.54%	7,721,370
Apr 17, 2026	101.00	101.50	100.56	101.20	101.20	-1.80%	9,256,034
Apr 16, 2026	102.77	103.56	102.45	103.05	103.05	-0.04%	5,950,877
Apr 15, 2026	103.21	103.81	102.20	103.09	103.09	-0.12%	7,303,144
Apr 14, 2026	102.47	103.31	101.60	103.21	103.21	0.76%	7,605,750
Apr 13, 2026	102.00	102.54	101.38	102.43	102.43	-0.08%	5,596,485
Apr 10, 2026	103.49	103.49	102.20	102.51	102.51	-0.28%	8,540,755
Apr 9, 2026	104.30	104.78	102.56	102.80	102.80	-2.12%	7,059,079
Apr 8, 2026	104.58	105.03	104.01	105.03	105.03	1.49%	5,664,161
Apr 7, 2026	104.27	104.90	102.78	103.49	103.49	-0.75%	4,472,673