Jiugui Liquor Co., Ltd. (SHE:000799)
China · Delayed Price · Currency is CNY 63.32
-0.28 (-0.44%)
Nov 3, 2025, 2:45 PM CST
Jiugui Liquor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62.88 | 64.38 | 60.88 | 63.60 | 63.60 | 1.44% | 18,246,868 |
| Oct 30, 2025 | 62.84 | 63.96 | 62.35 | 62.70 | 62.70 | -0.21% | 13,916,839 |
| Oct 29, 2025 | 61.86 | 62.99 | 61.70 | 62.83 | 62.83 | 1.06% | 8,723,717 |
| Oct 28, 2025 | 62.00 | 63.18 | 61.61 | 62.17 | 62.17 | 0.40% | 9,954,893 |
| Oct 27, 2025 | 60.49 | 62.81 | 60.25 | 61.92 | 61.92 | 1.47% | 10,593,518 |
| Oct 24, 2025 | 62.61 | 62.90 | 61.00 | 61.02 | 61.02 | -2.59% | 11,103,886 |
| Oct 23, 2025 | 61.80 | 62.82 | 61.14 | 62.64 | 62.64 | 0.63% | 9,005,195 |
| Oct 22, 2025 | 62.21 | 63.77 | 61.61 | 62.25 | 62.25 | -0.64% | 8,790,806 |
| Oct 21, 2025 | 62.49 | 63.09 | 61.81 | 62.65 | 62.65 | -0.02% | 7,796,240 |
| Oct 20, 2025 | 62.22 | 63.19 | 61.84 | 62.66 | 62.66 | 0.71% | 8,617,563 |
| Oct 17, 2025 | 63.79 | 63.82 | 62.21 | 62.22 | 62.22 | -3.20% | 10,815,481 |
| Oct 16, 2025 | 63.30 | 64.74 | 62.89 | 64.28 | 64.28 | 0.08% | 15,878,139 |
| Oct 15, 2025 | 62.97 | 65.92 | 61.49 | 64.23 | 64.23 | 1.07% | 24,539,075 |
| Oct 14, 2025 | 60.15 | 64.19 | 60.09 | 63.55 | 63.55 | 6.68% | 27,355,796 |
| Oct 13, 2025 | 59.10 | 60.23 | 58.71 | 59.57 | 59.57 | -2.30% | 10,642,285 |
| Oct 10, 2025 | 61.84 | 62.84 | 60.96 | 60.97 | 60.97 | -0.29% | 12,251,951 |
| Oct 9, 2025 | 62.03 | 62.05 | 60.76 | 61.15 | 61.15 | -1.86% | 13,325,634 |
| Sep 30, 2025 | 64.47 | 64.60 | 62.18 | 62.31 | 62.31 | -3.78% | 16,569,617 |
| Sep 29, 2025 | 66.00 | 66.10 | 63.42 | 64.76 | 64.76 | -1.33% | 15,053,404 |
| Sep 26, 2025 | 66.03 | 66.96 | 64.64 | 65.63 | 65.63 | -1.06% | 11,832,213 |
| Sep 25, 2025 | 67.30 | 67.83 | 66.30 | 66.33 | 66.33 | -1.41% | 10,174,599 |
| Sep 24, 2025 | 66.00 | 67.88 | 66.00 | 67.28 | 67.28 | 0.76% | 9,767,179 |
| Sep 23, 2025 | 66.20 | 68.03 | 65.49 | 66.77 | 66.77 | -0.31% | 12,365,998 |
| Sep 22, 2025 | 68.30 | 68.32 | 66.78 | 66.98 | 66.98 | -3.32% | 12,335,239 |
| Sep 19, 2025 | 67.50 | 69.48 | 65.81 | 69.28 | 69.28 | 1.96% | 19,655,651 |
| Sep 18, 2025 | 69.40 | 69.67 | 66.50 | 67.95 | 67.95 | -2.65% | 21,536,261 |
| Sep 17, 2025 | 72.01 | 72.12 | 69.30 | 69.80 | 69.80 | -2.87% | 21,074,629 |
| Sep 16, 2025 | 70.10 | 71.98 | 69.40 | 71.86 | 71.86 | 4.21% | 26,021,106 |
| Sep 15, 2025 | 68.30 | 69.96 | 68.10 | 68.96 | 68.96 | -0.66% | 18,319,978 |
| Sep 12, 2025 | 73.07 | 76.80 | 68.99 | 69.42 | 69.42 | -5.28% | 40,695,271 |
| Sep 11, 2025 | 68.71 | 73.93 | 68.70 | 73.29 | 73.29 | 5.50% | 35,208,672 |
| Sep 10, 2025 | 68.99 | 71.21 | 67.00 | 69.47 | 69.47 | 1.14% | 25,398,750 |
| Sep 9, 2025 | 68.21 | 68.99 | 67.09 | 68.69 | 68.69 | -0.19% | 20,591,952 |
| Sep 8, 2025 | 65.77 | 70.68 | 65.77 | 68.82 | 68.82 | 4.65% | 31,177,554 |
| Sep 5, 2025 | 65.48 | 65.81 | 62.10 | 65.76 | 65.76 | 0.86% | 17,958,874 |
| Sep 4, 2025 | 64.75 | 66.50 | 63.90 | 65.20 | 65.20 | 0.20% | 21,401,091 |
| Sep 3, 2025 | 68.00 | 69.50 | 64.87 | 65.07 | 65.07 | -2.90% | 22,014,806 |
| Sep 2, 2025 | 70.01 | 71.50 | 66.70 | 67.01 | 67.01 | -5.49% | 29,697,205 |
| Sep 1, 2025 | 66.80 | 72.26 | 66.80 | 70.90 | 70.90 | 3.87% | 35,478,285 |
| Aug 29, 2025 | 65.50 | 69.00 | 65.45 | 68.26 | 68.26 | 5.26% | 38,760,217 |
| Aug 28, 2025 | 65.50 | 67.00 | 62.70 | 64.85 | 64.85 | -2.74% | 30,182,717 |
| Aug 27, 2025 | 67.50 | 69.00 | 66.66 | 66.68 | 66.68 | -3.92% | 32,351,262 |
| Aug 26, 2025 | 66.50 | 71.68 | 65.43 | 69.40 | 69.40 | 3.37% | 45,546,584 |
| Aug 25, 2025 | 64.34 | 67.80 | 63.03 | 67.14 | 67.14 | 6.00% | 48,127,637 |
| Aug 22, 2025 | 65.91 | 66.50 | 63.10 | 63.34 | 63.34 | -3.93% | 36,293,100 |
| Aug 21, 2025 | 65.00 | 69.50 | 65.00 | 65.93 | 65.93 | 3.88% | 57,148,753 |
| Aug 20, 2025 | 57.01 | 63.47 | 56.53 | 63.47 | 63.47 | 10.00% | 33,815,980 |
| Aug 19, 2025 | 52.68 | 57.70 | 52.60 | 57.70 | 57.70 | 10.01% | 31,742,086 |
| Aug 18, 2025 | 50.62 | 53.16 | 50.59 | 52.45 | 52.45 | 3.59% | 16,047,349 |
| Aug 15, 2025 | 50.10 | 51.20 | 49.67 | 50.63 | 50.63 | 0.46% | 11,621,678 |