Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	58.16	58.47	57.80	58.29	58.29	0.22%	6,451,026
Nov 25, 2025	57.18	58.40	56.80	58.16	58.16	1.73%	7,987,302
Nov 24, 2025	58.41	59.00	55.91	57.17	57.17	-2.19%	11,917,660
Nov 21, 2025	61.00	63.50	58.35	58.45	58.45	-4.80%	14,584,540
Nov 20, 2025	62.29	62.83	61.32	61.40	61.40	-1.43%	7,758,817
Nov 19, 2025	63.60	63.73	61.61	62.29	62.29	-2.38%	10,454,250
Nov 18, 2025	65.21	65.25	63.39	63.81	63.81	-1.83%	10,077,600
Nov 17, 2025	64.88	65.31	64.00	65.00	65.00	-0.78%	10,603,510
Nov 14, 2025	67.08	68.50	65.00	65.51	65.51	-2.33%	16,380,840
Nov 13, 2025	65.62	67.84	65.18	67.07	67.07	2.21%	18,873,620
Nov 12, 2025	66.35	67.00	65.34	65.62	65.62	-1.31%	14,780,190
Nov 11, 2025	66.00	66.95	64.80	66.49	66.49	0.86%	30,123,440
Nov 10, 2025	59.80	65.92	59.73	65.92	65.92	9.99%	32,418,600
Nov 7, 2025	60.07	60.88	59.80	59.93	59.93	-0.73%	6,742,606
Nov 6, 2025	61.06	62.50	60.00	60.37	60.37	-0.41%	9,198,431
Nov 5, 2025	61.10	61.80	60.40	60.62	60.62	-1.67%	8,719,508
Nov 4, 2025	63.15	63.16	61.21	61.65	61.65	-2.85%	10,317,510
Nov 3, 2025	63.00	64.75	61.10	63.46	63.46	-0.22%	15,305,650
Oct 31, 2025	62.88	64.38	60.88	63.60	63.60	1.44%	18,246,860
Oct 30, 2025	62.84	63.96	62.35	62.70	62.70	-0.21%	13,735,180
Oct 29, 2025	61.86	62.99	61.70	62.83	62.83	1.06%	8,558,052
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%	10,593,510