Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	42.90	43.16	42.31	42.45	42.45	-1.92%	4,069,802
Apr 8, 2026	42.39	43.30	42.11	43.28	43.28	3.32%	5,894,741
Apr 7, 2026	41.41	41.89	41.37	41.89	41.89	1.16%	3,684,838
Apr 3, 2026	42.98	43.22	41.30	41.41	41.41	-3.97%	6,253,600
Apr 2, 2026	43.10	43.86	42.95	43.12	43.12	-0.78%	5,452,732
Apr 1, 2026	43.63	44.17	42.48	43.46	43.46	1.59%	7,208,777
Mar 31, 2026	44.68	45.24	42.78	42.78	42.78	-0.95%	10,182,060
Mar 30, 2026	42.96	43.50	42.63	43.19	43.19	-0.25%	4,112,013
Mar 27, 2026	41.90	43.74	41.88	43.30	43.30	2.19%	5,243,735
Mar 26, 2026	42.97	43.71	42.31	42.37	42.37	-2.28%	5,079,038
Mar 25, 2026	42.98	43.43	42.70	43.36	43.36	1.00%	4,258,391
Mar 24, 2026	42.69	42.93	41.94	42.93	42.93	1.85%	4,385,788
Mar 23, 2026	43.00	43.57	41.89	42.15	42.15	-3.44%	6,492,206
Mar 20, 2026	44.87	45.10	43.62	43.65	43.65	-2.72%	5,940,559
Mar 19, 2026	46.00	46.00	44.70	44.87	44.87	-3.34%	7,450,182
Mar 18, 2026	47.41	47.58	46.19	46.42	46.42	-2.66%	6,827,271
Mar 17, 2026	48.26	48.75	47.68	47.69	47.69	-2.45%	8,675,874
Mar 16, 2026	47.00	49.49	46.92	48.89	48.89	3.30%	13,935,400
Mar 13, 2026	46.80	48.34	46.70	47.33	47.33	0.45%	8,660,856
Mar 12, 2026	47.00	47.58	46.47	47.12	47.12	0.06%	6,158,083
Mar 11, 2026	46.88	47.29	46.72	47.09	47.09	-0.21%	4,506,457
Mar 10, 2026	46.70	47.20	46.60	47.19	47.19	1.35%	5,211,462
Mar 9, 2026	46.27	46.84	46.04	46.56	46.56	-1.15%	5,581,269
Mar 6, 2026	46.45	47.19	46.15	47.10	47.10	1.51%	5,351,391
Mar 5, 2026	47.00	47.14	46.33	46.40	46.40	0.02%	5,426,017
Mar 4, 2026	48.25	48.30	46.37	46.39	46.39	-5.86%	11,388,477
Mar 3, 2026	48.88	50.62	47.27	49.28	49.28	0.84%	15,286,396
Mar 2, 2026	50.43	50.43	48.78	48.87	48.87	-4.57%	11,242,291
Feb 27, 2026	51.44	51.69	51.02	51.21	51.21	-0.16%	5,325,500
Feb 26, 2026	52.00	52.14	51.13	51.29	51.29	-1.57%	7,624,816
Feb 25, 2026	51.60	52.50	51.43	52.11	52.11	0.81%	7,846,361
Feb 24, 2026	53.00	53.06	51.36	51.69	51.69	-0.88%	7,803,888
Feb 13, 2026	53.30	53.72	52.11	52.15	52.15	-1.59%	8,691,255
Feb 12, 2026	53.91	53.93	52.92	52.99	52.99	-1.76%	8,915,340
Feb 11, 2026	54.50	54.78	53.81	53.94	53.94	-1.05%	8,929,715
Feb 10, 2026	55.60	55.87	54.50	54.51	54.51	-3.35%	12,944,420
Feb 9, 2026	55.79	56.81	55.71	56.40	56.40	0.04%	13,613,670
Feb 6, 2026	57.50	58.79	56.00	56.38	56.38	-3.72%	18,987,130
Feb 5, 2026	58.83	60.88	58.20	58.56	58.56	-2.07%	23,403,990
Feb 4, 2026	57.36	61.50	56.52	59.80	59.80	3.37%	31,297,367
Feb 3, 2026	56.95	59.50	56.95	57.85	57.85	-1.62%	21,871,140
Feb 2, 2026	54.58	60.91	54.58	58.80	58.80	3.48%	34,993,720
Jan 30, 2026	58.25	59.68	56.82	56.82	56.82	-0.05%	42,047,387
Jan 29, 2026	51.30	56.85	51.05	56.85	56.85	10.00%	29,501,120
Jan 28, 2026	51.06	52.28	51.01	51.68	51.68	0.84%	7,813,939
Jan 27, 2026	52.30	52.40	50.57	51.25	51.25	-2.57%	8,687,316
Jan 26, 2026	53.02	53.22	51.46	52.60	52.60	-1.15%	9,800,530
Jan 23, 2026	52.30	53.25	52.28	53.21	53.21	1.55%	7,657,473
Jan 22, 2026	52.50	52.86	52.03	52.40	52.40	-0.23%	6,033,635
Jan 21, 2026	54.30	54.45	52.51	52.52	52.52	-3.97%	13,578,750