Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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