Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	39.97	41.02	39.90	40.17	40.17	-0.37%	12,409,155
Jun 9, 2026	41.03	41.43	39.80	40.32	40.32	-4.48%	17,834,549
Jun 8, 2026	44.54	46.60	42.03	42.21	42.21	-5.17%	22,918,890
Jun 5, 2026	44.01	46.74	44.01	44.51	44.51	2.75%	23,482,843
Jun 4, 2026	45.82	47.12	43.29	43.32	43.32	-6.42%	22,063,840
Jun 3, 2026	44.82	46.87	43.70	46.29	46.29	1.29%	27,294,806
Jun 2, 2026	45.31	46.86	44.03	45.70	45.70	0.88%	26,765,201
Jun 1, 2026	45.76	46.90	44.43	45.30	45.30	-0.96%	30,596,470
May 29, 2026	41.50	45.74	41.36	45.74	45.74	10.00%	28,780,397
May 28, 2026	42.03	43.60	41.37	41.58	41.58	-2.78%	13,097,298
May 27, 2026	40.00	44.00	39.73	42.77	42.77	6.00%	21,326,707
May 26, 2026	40.34	41.57	39.88	40.35	40.35	-1.27%	7,659,809
May 25, 2026	39.71	41.45	39.42	40.87	40.87	2.38%	10,474,682
May 22, 2026	41.55	41.60	39.71	39.92	39.92	-4.43%	10,924,000
May 21, 2026	41.40	42.59	41.24	41.77	41.77	0.22%	9,959,429
May 20, 2026	41.58	42.79	41.40	41.68	41.68	-0.55%	8,989,395
May 19, 2026	41.60	43.29	41.60	41.91	41.91	0.87%	8,492,565
May 18, 2026	41.27	42.13	40.90	41.55	41.55	-0.19%	6,553,493
May 15, 2026	43.00	43.37	41.59	41.63	41.63	-4.39%	11,788,633
May 14, 2026	43.01	45.40	42.30	43.54	43.54	1.37%	16,855,953
May 13, 2026	42.83	43.18	42.26	42.95	42.95	-0.19%	5,872,776
May 12, 2026	44.29	44.42	42.76	43.03	43.03	-2.84%	7,355,691
May 11, 2026	43.20	44.44	42.93	44.29	44.29	1.61%	9,155,696
May 8, 2026	43.00	43.95	42.91	43.59	43.59	0.67%	5,971,679
May 7, 2026	43.00	44.09	42.90	43.30	43.30	1.10%	7,818,668
May 6, 2026	42.30	42.95	41.85	42.83	42.83	0.30%	6,933,510
Apr 30, 2026	42.20	43.55	42.08	42.70	42.70	0.35%	6,711,858
Apr 29, 2026	42.00	42.86	41.60	42.55	42.55	3.33%	7,837,789
Apr 28, 2026	42.02	42.18	41.04	41.18	41.18	-2.09%	5,948,615
Apr 27, 2026	42.50	42.54	41.74	42.06	42.06	-1.96%	5,991,209
Apr 24, 2026	43.36	43.79	42.63	42.90	42.90	-3.05%	8,506,884
Apr 23, 2026	43.27	45.13	43.27	44.25	44.25	2.95%	13,694,980
Apr 22, 2026	42.68	42.99	42.58	42.98	42.98	-0.12%	3,085,097
Apr 21, 2026	43.32	43.88	42.84	43.03	43.03	-1.13%	4,121,416
Apr 20, 2026	42.95	43.72	42.80	43.52	43.52	0.95%	4,237,719
Apr 17, 2026	43.09	43.32	42.69	43.11	43.11	-1.78%	5,388,680
Apr 16, 2026	43.78	44.29	43.46	43.89	43.89	0.30%	5,240,916
Apr 15, 2026	43.90	44.42	43.55	43.76	43.76	-0.50%	5,214,228
Apr 14, 2026	43.50	44.06	43.10	43.98	43.98	1.55%	6,763,676
Apr 13, 2026	42.86	43.35	42.74	43.31	43.31	0.37%	3,805,455
Apr 10, 2026	42.77	43.50	42.58	43.15	43.15	1.65%	5,027,686
Apr 9, 2026	42.90	43.16	42.31	42.45	42.45	-1.92%	4,069,802
Apr 8, 2026	42.39	43.30	42.11	43.28	43.28	3.32%	5,894,741
Apr 7, 2026	41.41	41.89	41.37	41.89	41.89	1.16%	3,684,838
Apr 3, 2026	42.98	43.22	41.30	41.41	41.41	-3.97%	6,253,600
Apr 2, 2026	43.10	43.86	42.95	43.12	43.12	-0.78%	5,452,732
Apr 1, 2026	43.63	44.17	42.48	43.46	43.46	1.59%	7,208,777
Mar 31, 2026	44.68	45.24	42.78	42.78	42.78	-0.95%	10,182,060
Mar 30, 2026	42.96	43.50	42.63	43.19	43.19	-0.25%	4,112,013
Mar 27, 2026	41.90	43.74	41.88	43.30	43.30	2.19%	5,243,735