Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	54.60	55.86	54.20	54.69	54.69	-0.38%	9,832,892
Jan 19, 2026	54.30	55.20	54.22	54.90	54.90	0.33%	5,582,986
Jan 16, 2026	55.12	55.66	54.35	54.72	54.72	-0.42%	7,085,902
Jan 15, 2026	55.86	56.40	54.60	54.95	54.95	-2.17%	8,838,267
Jan 14, 2026	56.15	57.30	55.32	56.17	56.17	0.09%	11,536,140
Jan 13, 2026	57.63	57.98	56.00	56.12	56.12	-2.62%	12,055,260
Jan 12, 2026	56.64	57.77	56.50	57.63	57.63	1.16%	11,748,520
Jan 9, 2026	56.54	57.98	56.14	56.97	56.97	0.76%	10,526,170
Jan 8, 2026	55.88	56.66	55.55	56.54	56.54	0.66%	7,860,967
Jan 7, 2026	56.35	56.80	55.94	56.17	56.17	-0.27%	8,612,907
Jan 6, 2026	55.32	56.42	55.29	56.32	56.32	0.99%	9,675,177
Jan 5, 2026	54.55	55.80	54.07	55.77	55.77	2.18%	8,584,117
Dec 31, 2025	55.30	55.85	54.50	54.58	54.58	-1.30%	6,314,875
Dec 30, 2025	55.55	56.19	55.01	55.30	55.30	-0.84%	5,341,543
Dec 29, 2025	56.55	56.75	55.62	55.77	55.77	-1.22%	6,755,766
Dec 26, 2025	56.23	57.18	55.68	56.46	56.46	-0.98%	10,097,830
Dec 25, 2025	55.35	58.31	55.25	57.02	57.02	3.00%	15,293,930
Dec 24, 2025	54.67	55.79	54.35	55.36	55.36	0.76%	5,720,201
Dec 23, 2025	55.50	55.50	54.73	54.94	54.94	-1.15%	5,871,191
Dec 22, 2025	55.53	55.84	55.08	55.58	55.58	0.07%	6,056,925
Dec 19, 2025	54.65	55.78	54.35	55.54	55.54	1.22%	7,766,769
Dec 18, 2025	55.50	55.82	54.80	54.87	54.87	-1.75%	7,538,619
Dec 17, 2025	56.23	56.50	55.00	55.85	55.85	-1.62%	9,416,945
Dec 16, 2025	56.29	57.96	55.38	56.77	56.77	-0.75%	10,860,940
Dec 15, 2025	58.02	58.87	56.90	57.20	57.20	2.62%	17,120,670
Dec 12, 2025	54.96	57.88	54.68	55.74	55.74	3.01%	16,524,670
Dec 11, 2025	55.35	55.55	54.05	54.11	54.11	-3.48%	8,745,549
Dec 10, 2025	55.65	57.49	54.68	56.06	56.06	1.95%	12,981,962
Dec 9, 2025	55.01	55.70	54.50	54.99	54.99	-0.02%	8,039,842
Dec 8, 2025	54.82	55.19	54.60	55.00	55.00	0.24%	6,002,748
Dec 5, 2025	54.01	54.96	53.60	54.87	54.87	1.59%	5,704,599
Dec 4, 2025	55.47	55.60	53.71	54.01	54.01	-2.84%	8,715,142
Dec 3, 2025	56.79	57.06	55.30	55.59	55.59	-2.29%	7,051,776
Dec 2, 2025	58.10	58.26	56.88	56.89	56.89	-2.33%	6,315,642
Dec 1, 2025	58.40	58.91	58.00	58.25	58.25	0.09%	5,796,209
Nov 28, 2025	58.00	58.40	57.51	58.20	58.20	0.19%	5,394,289
Nov 27, 2025	58.78	58.83	57.70	58.09	58.09	-0.34%	7,025,494