Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	41.67	41.67	38.11	38.18	-	-1.09%	3,995,597
Jul 7, 2026	39.50	39.57	38.52	38.60	38.60	-3.04%	9,333,708
Jul 6, 2026	40.05	41.05	39.66	39.81	39.81	-1.66%	13,518,686
Jul 3, 2026	41.67	42.08	40.08	40.48	40.48	-2.41%	14,147,568
Jul 2, 2026	43.11	44.36	41.46	41.48	41.48	-5.66%	18,796,140
Jul 1, 2026	43.26	44.80	43.23	43.97	43.97	0.62%	17,770,042
Jun 30, 2026	44.03	44.23	42.63	43.70	43.70	-1.51%	16,554,125
Jun 29, 2026	41.00	45.80	40.80	44.37	44.37	6.56%	24,352,137
Jun 26, 2026	42.50	44.49	41.61	41.64	41.64	-2.85%	22,891,176
Jun 25, 2026	40.00	43.98	39.64	42.86	42.86	7.20%	28,109,873
Jun 24, 2026	41.42	41.68	39.72	39.98	39.98	-3.45%	13,063,689
Jun 23, 2026	42.45	43.10	41.15	41.41	41.41	-0.70%	16,151,348
Jun 22, 2026	38.50	42.98	38.06	41.70	41.70	5.95%	25,213,005
Jun 18, 2026	37.89	40.95	37.11	39.36	39.36	2.96%	15,467,250
Jun 17, 2026	38.15	38.39	37.40	38.23	38.23	-0.29%	9,398,299
Jun 16, 2026	38.51	38.63	37.81	38.34	38.34	-1.34%	9,330,159
Jun 15, 2026	37.84	39.14	37.58	38.86	38.86	2.70%	11,698,810
Jun 12, 2026	37.53	38.49	36.95	37.84	37.84	0.40%	10,613,120
Jun 11, 2026	39.60	39.68	37.37	37.69	37.69	-6.17%	15,286,387
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