Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	38.38	39.05	38.38	38.77	38.77	1.28%	5,926,975
Aug 19, 2026	39.30	39.69	38.10	38.28	38.28	-3.19%	7,864,212
Aug 18, 2026	40.01	40.36	39.30	39.54	39.54	-1.42%	7,277,556
Aug 17, 2026	40.28	40.46	39.50	40.11	40.11	-2.03%	9,512,398
Aug 14, 2026	41.50	41.62	40.71	40.94	40.94	-1.52%	7,769,930
Aug 13, 2026	41.69	42.78	41.45	41.57	41.57	0.17%	14,246,888
Aug 12, 2026	41.15	42.00	40.90	41.50	41.50	0.78%	10,308,453
Aug 11, 2026	41.00	41.68	40.93	41.18	41.18	-0.96%	8,427,115
Aug 10, 2026	41.56	42.10	41.44	41.58	41.58	0.14%	13,740,958
Aug 7, 2026	40.87	41.78	40.17	41.52	41.52	1.10%	13,920,259
Aug 6, 2026	41.45	41.67	40.50	41.07	41.07	-0.05%	14,528,350
Aug 5, 2026	40.60	41.12	40.14	41.09	41.09	0.66%	11,281,821
Aug 4, 2026	40.61	41.00	40.39	40.82	40.82	-0.15%	9,110,639
Aug 3, 2026	41.42	41.60	40.66	40.88	40.88	-2.32%	10,377,468
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