Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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