Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.10	41.86	39.10	41.85	41.85	3.56%	20,157,227
Jul 30, 2026	38.79	42.48	38.77	40.71	40.41	4.28%	21,350,327
Jul 29, 2026	38.45	39.36	38.42	39.04	38.75	0.96%	10,589,873
Jul 28, 2026	38.02	39.29	38.01	38.67	38.39	0.97%	9,063,926
Jul 27, 2026	37.80	38.40	37.69	38.30	38.02	0.68%	4,433,846
Jul 24, 2026	38.95	39.38	38.01	38.04	37.76	-2.91%	7,381,987
Jul 23, 2026	38.93	39.19	38.49	39.18	38.89	-0.68%	6,698,834
Jul 22, 2026	38.50	39.76	38.00	39.45	39.16	1.47%	10,787,673
Jul 21, 2026	38.90	39.25	38.09	38.88	38.59	-1.59%	10,314,297
Jul 20, 2026	38.15	39.70	38.14	39.51	39.22	3.62%	12,398,759
Jul 17, 2026	39.11	39.62	38.10	38.13	37.85	-4.10%	10,876,374
Jul 16, 2026	39.95	40.50	38.97	39.76	39.47	-1.63%	13,704,601
Jul 15, 2026	38.31	41.73	38.24	40.42	40.12	3.59%	16,973,333
Jul 14, 2026	38.18	39.23	38.01	39.02	38.73	2.68%	8,840,190
Jul 13, 2026	39.18	39.30	37.98	38.00	37.72	-4.19%	9,208,675
Jul 10, 2026	38.35	40.34	37.80	39.66	39.37	3.28%	12,761,434
Jul 9, 2026	37.73	38.56	37.40	38.40	38.12	1.43%	7,140,256
Jul 8, 2026	38.61	38.98	37.82	37.86	37.58	-1.92%	8,147,420
Jul 7, 2026	39.50	39.57	38.52	38.60	38.32	-3.04%	9,333,708
Jul 6, 2026	40.05	41.05	39.66	39.81	39.52	-1.66%	13,518,686
Jul 3, 2026	41.67	42.08	40.08	40.48	40.18	-2.41%	14,147,568
Jul 2, 2026	43.11	44.36	41.46	41.48	41.17	-5.66%	18,796,148
Jul 1, 2026	43.26	44.80	43.23	43.97	43.65	0.62%	17,770,042
Jun 30, 2026	44.03	44.23	42.63	43.70	43.38	-1.51%	16,554,125
Jun 29, 2026	41.00	45.80	40.80	44.37	44.04	6.56%	24,352,137
Jun 26, 2026	42.50	44.49	41.61	41.64	41.33	-2.85%	22,891,176
Jun 25, 2026	40.00	43.98	39.64	42.86	42.54	7.20%	28,109,873
Jun 24, 2026	41.42	41.68	39.72	39.98	39.69	-3.45%	13,063,689
Jun 23, 2026	42.45	43.10	41.15	41.41	41.10	-0.70%	16,151,348
Jun 22, 2026	38.50	42.98	38.06	41.70	41.39	5.95%	25,213,005
Jun 18, 2026	37.89	40.95	37.11	39.36	39.07	2.96%	15,467,250
Jun 17, 2026	38.15	38.39	37.40	38.23	37.95	-0.29%	9,398,299
Jun 16, 2026	38.51	38.63	37.81	38.34	38.06	-1.34%	9,330,159
Jun 15, 2026	37.84	39.14	37.58	38.86	38.57	2.70%	11,698,810
Jun 12, 2026	37.53	38.49	36.95	37.84	37.56	0.40%	10,613,120
Jun 11, 2026	39.60	39.68	37.37	37.69	37.41	-6.17%	15,286,380
Jun 10, 2026	39.97	41.02	39.90	40.17	39.87	-0.37%	12,409,150
Jun 9, 2026	41.03	41.43	39.80	40.32	40.02	-4.48%	17,834,549
Jun 8, 2026	44.54	46.60	42.03	42.21	41.90	-5.17%	22,918,896
Jun 5, 2026	44.01	46.74	44.01	44.51	44.18	2.75%	23,482,840
Jun 4, 2026	45.82	47.12	43.29	43.32	43.00	-6.42%	22,063,840
Jun 3, 2026	44.82	46.87	43.70	46.29	45.95	1.29%	27,294,800
Jun 2, 2026	45.31	46.86	44.03	45.70	45.36	0.88%	26,765,200
Jun 1, 2026	45.76	46.90	44.43	45.30	44.97	-0.96%	30,596,470
May 29, 2026	41.50	45.74	41.36	45.74	45.40	10.00%	28,780,390
May 28, 2026	42.03	43.60	41.37	41.58	41.27	-2.78%	13,097,290
May 27, 2026	40.00	44.00	39.73	42.77	42.45	6.00%	21,326,700
May 26, 2026	40.34	41.57	39.88	40.35	40.05	-1.27%	7,659,809
May 25, 2026	39.71	41.45	39.42	40.87	40.57	2.38%	10,474,680
May 22, 2026	41.55	41.60	39.71	39.92	39.63	-4.43%	10,924,000