Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	49.20	51.86	49.20	50.40	50.40	2.04%	17,667,973
Aug 13, 2025	49.24	49.79	48.70	49.39	49.39	0.63%	7,711,946
Aug 12, 2025	49.83	49.99	49.03	49.08	49.08	-1.49%	8,618,369
Aug 11, 2025	49.00	50.25	48.91	49.82	49.82	1.69%	9,937,038
Aug 8, 2025	49.36	49.69	48.97	48.99	48.99	-0.71%	7,501,571
Aug 7, 2025	48.15	49.98	48.04	49.34	49.34	2.28%	15,296,580
Aug 6, 2025	47.41	49.37	46.95	48.24	48.24	1.77%	9,053,720
Aug 5, 2025	47.23	47.59	47.06	47.40	47.40	0.36%	4,697,373
Aug 4, 2025	46.50	47.26	46.15	47.23	47.23	1.07%	5,881,898
Aug 1, 2025	47.04	47.25	46.52	46.73	46.73	-0.62%	5,150,717
Jul 31, 2025	48.00	48.15	46.75	47.02	47.02	-3.98%	9,047,250
Jul 30, 2025	48.70	50.25	48.55	48.97	48.37	0.58%	12,410,993
Jul 29, 2025	48.92	48.95	47.86	48.69	48.09	-0.39%	7,561,421
Jul 28, 2025	48.27	48.88	48.00	48.88	48.28	0.85%	7,136,603
Jul 25, 2025	49.67	49.68	48.34	48.47	47.88	-2.53%	10,486,459
Jul 24, 2025	49.35	50.22	49.12	49.73	49.12	0.79%	8,940,018
Jul 23, 2025	49.83	50.38	49.34	49.34	48.74	-2.10%	11,873,784
Jul 22, 2025	48.44	50.88	48.16	50.40	49.78	3.41%	20,181,191
Jul 21, 2025	49.88	49.88	48.33	48.74	48.14	-0.93%	12,611,607
Jul 18, 2025	49.49	49.99	48.82	49.20	48.60	0.86%	15,261,846
Jul 17, 2025	48.62	49.26	48.32	48.78	48.18	-0.18%	12,333,708
Jul 16, 2025	45.65	49.50	45.51	48.87	48.27	6.87%	22,411,253
Jul 15, 2025	46.27	47.06	45.51	45.73	45.17	-3.91%	13,556,335
Jul 14, 2025	46.91	47.73	46.82	47.59	47.01	0.25%	10,484,534
Jul 11, 2025	47.68	48.83	47.01	47.47	46.89	-0.46%	19,504,357
Jul 10, 2025	45.80	48.00	45.80	47.69	47.11	3.00%	16,153,669
Jul 9, 2025	45.55	47.18	45.40	46.30	45.73	1.14%	13,982,969
Jul 8, 2025	44.25	46.00	44.01	45.78	45.22	3.48%	12,693,359
Jul 7, 2025	44.99	45.07	44.09	44.24	43.70	-1.23%	6,659,853
Jul 4, 2025	45.42	46.42	44.67	44.79	44.24	-1.67%	11,566,387
Jul 3, 2025	44.41	46.95	44.41	45.55	44.99	0.66%	18,539,943
Jul 2, 2025	42.75	46.30	42.75	45.25	44.70	5.90%	24,441,847
Jul 1, 2025	43.86	43.94	42.67	42.73	42.21	-2.86%	13,956,194
Jun 30, 2025	41.27	45.28	41.09	43.99	43.45	6.88%	21,827,225
Jun 27, 2025	41.20	41.40	41.15	41.16	40.66	-0.27%	3,127,900
Jun 26, 2025	41.43	41.94	41.17	41.27	40.76	-1.03%	4,583,997
Jun 25, 2025	41.01	41.85	40.70	41.70	41.19	1.68%	5,954,416
Jun 24, 2025	40.65	41.13	40.44	41.01	40.51	1.03%	4,111,972
Jun 23, 2025	40.60	40.66	39.50	40.59	40.09	-1.19%	4,757,805
Jun 20, 2025	40.20	41.55	40.20	41.08	40.58	2.27%	6,781,138
Jun 19, 2025	40.50	41.29	40.10	40.17	39.68	-2.71%	5,314,835
Jun 18, 2025	41.59	42.54	41.29	41.29	40.78	2.10%	9,478,701
Jun 17, 2025	40.60	40.98	40.30	40.44	39.94	-0.96%	3,187,030
Jun 16, 2025	40.05	40.86	39.16	40.83	40.33	1.26%	6,211,306