Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	42.97	43.71	42.31	42.37	42.37	-2.28%	5,079,038
Mar 25, 2026	42.98	43.43	42.70	43.36	43.36	1.00%	4,258,391
Mar 24, 2026	42.69	42.93	41.94	42.93	42.93	1.85%	4,385,788
Mar 23, 2026	43.00	43.57	41.89	42.15	42.15	-3.44%	6,492,206
Mar 20, 2026	44.87	45.10	43.62	43.65	43.65	-2.72%	5,940,559
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