Luzhou Laojiao Co.,Ltd (SHE:000568)
China
· Delayed Price · Currency is CNY 128.35
+0.64 (0.50%)
At close: Dec 5, 2025
Luzhou Laojiao Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.68 | 128.66 | 127.00 | 128.35 | 128.35 | 0.50% | 5,555,184 |
| Dec 4, 2025 | 132.42 | 132.79 | 126.96 | 127.71 | 127.71 | -3.76% | 14,035,050 |
| Dec 3, 2025 | 134.00 | 134.08 | 132.00 | 132.70 | 132.70 | -0.74% | 4,813,797 |
| Dec 2, 2025 | 135.00 | 136.17 | 133.69 | 133.69 | 133.69 | -1.52% | 4,661,914 |
| Dec 1, 2025 | 136.00 | 138.36 | 134.55 | 135.76 | 135.76 | -0.09% | 6,305,216 |
| Nov 28, 2025 | 135.02 | 136.48 | 134.21 | 135.88 | 135.88 | 0.64% | 5,609,216 |
| Nov 27, 2025 | 135.14 | 136.10 | 133.86 | 135.01 | 135.01 | 0.06% | 6,153,900 |
| Nov 26, 2025 | 133.59 | 135.30 | 133.50 | 134.93 | 134.93 | 1.00% | 6,171,939 |
| Nov 25, 2025 | 132.92 | 133.94 | 132.01 | 133.59 | 133.59 | 0.50% | 7,183,720 |
| Nov 24, 2025 | 134.70 | 136.00 | 132.41 | 132.92 | 132.92 | -0.95% | 8,916,136 |
| Nov 21, 2025 | 136.00 | 138.89 | 133.89 | 134.20 | 134.20 | -1.94% | 10,177,130 |
| Nov 20, 2025 | 137.43 | 139.21 | 136.56 | 136.85 | 136.85 | -0.21% | 5,630,106 |
| Nov 19, 2025 | 139.02 | 139.96 | 136.73 | 137.14 | 137.14 | -1.87% | 7,977,921 |
| Nov 18, 2025 | 139.94 | 142.53 | 138.90 | 139.75 | 139.75 | -0.18% | 7,871,781 |
| Nov 17, 2025 | 139.10 | 141.17 | 138.47 | 140.00 | 140.00 | 0.27% | 7,802,610 |
| Nov 14, 2025 | 142.90 | 145.88 | 139.61 | 139.62 | 139.62 | -2.58% | 9,474,533 |
| Nov 13, 2025 | 141.66 | 144.98 | 140.24 | 143.32 | 143.32 | 1.02% | 11,411,550 |
| Nov 12, 2025 | 141.49 | 143.80 | 141.00 | 141.87 | 141.87 | 0.16% | 10,080,930 |
| Nov 11, 2025 | 141.00 | 142.42 | 138.45 | 141.64 | 141.64 | -0.60% | 16,129,160 |
| Nov 10, 2025 | 131.65 | 143.57 | 131.10 | 142.49 | 142.49 | 8.23% | 28,469,810 |
| Nov 7, 2025 | 131.45 | 133.22 | 131.40 | 131.65 | 131.65 | -0.19% | 5,388,745 |
| Nov 6, 2025 | 133.40 | 134.50 | 131.66 | 131.90 | 131.90 | -0.20% | 6,784,954 |
| Nov 5, 2025 | 132.00 | 134.68 | 131.46 | 132.17 | 132.17 | -0.70% | 6,164,267 |
| Nov 4, 2025 | 135.03 | 135.10 | 132.19 | 133.10 | 133.10 | -1.44% | 6,796,659 |
| Nov 3, 2025 | 133.98 | 136.55 | 132.32 | 135.04 | 135.04 | 0.37% | 9,952,938 |
| Oct 31, 2025 | 130.33 | 136.90 | 130.33 | 134.54 | 134.54 | 3.59% | 19,063,560 |
| Oct 30, 2025 | 129.50 | 132.18 | 129.00 | 129.88 | 129.88 | 0.01% | 7,914,413 |
| Oct 29, 2025 | 130.40 | 130.89 | 128.89 | 129.87 | 129.87 | -0.48% | 5,785,212 |
| Oct 28, 2025 | 129.39 | 132.73 | 129.35 | 130.49 | 130.49 | 0.84% | 7,159,421 |
| Oct 27, 2025 | 129.00 | 131.30 | 128.60 | 129.40 | 129.40 | -0.64% | 9,415,683 |
| Oct 24, 2025 | 136.00 | 136.31 | 129.90 | 130.24 | 130.24 | -4.64% | 15,693,030 |
| Oct 23, 2025 | 133.98 | 136.80 | 133.28 | 136.58 | 136.58 | 1.42% | 7,774,581 |
| Oct 22, 2025 | 133.95 | 136.29 | 133.51 | 134.67 | 134.67 | 0.34% | 5,622,342 |
| Oct 21, 2025 | 133.00 | 136.29 | 132.58 | 134.21 | 134.21 | 0.80% | 7,826,160 |
| Oct 20, 2025 | 135.00 | 135.08 | 132.50 | 133.15 | 133.15 | -1.37% | 8,147,329 |
| Oct 17, 2025 | 136.55 | 137.64 | 134.85 | 135.00 | 135.00 | -1.50% | 7,875,320 |
| Oct 16, 2025 | 133.80 | 137.30 | 133.80 | 137.05 | 137.05 | 1.81% | 10,630,290 |
| Oct 15, 2025 | 131.70 | 135.74 | 131.46 | 134.62 | 134.62 | 1.49% | 11,413,070 |
| Oct 14, 2025 | 128.00 | 133.66 | 126.95 | 132.65 | 132.65 | 4.20% | 18,560,160 |
| Oct 13, 2025 | 127.00 | 128.00 | 126.70 | 127.30 | 127.30 | -1.22% | 7,787,267 |
| Oct 10, 2025 | 129.35 | 130.65 | 128.60 | 128.87 | 128.87 | -0.76% | 7,950,076 |
| Oct 9, 2025 | 130.02 | 130.73 | 127.06 | 129.86 | 129.86 | -1.56% | 12,487,310 |
| Sep 30, 2025 | 132.15 | 133.70 | 130.05 | 131.92 | 131.92 | -0.86% | 10,255,230 |
| Sep 29, 2025 | 128.82 | 133.77 | 128.00 | 133.06 | 133.06 | 4.30% | 16,023,340 |
| Sep 26, 2025 | 128.83 | 129.30 | 126.81 | 127.58 | 127.58 | -1.45% | 12,710,620 |
| Sep 25, 2025 | 131.85 | 132.18 | 129.44 | 129.46 | 129.46 | -1.86% | 9,712,219 |
| Sep 24, 2025 | 132.21 | 133.00 | 131.32 | 131.91 | 131.91 | -0.53% | 6,262,095 |
| Sep 23, 2025 | 133.57 | 134.47 | 132.00 | 132.61 | 132.61 | -0.73% | 6,126,806 |
| Sep 22, 2025 | 134.50 | 135.08 | 131.88 | 133.58 | 133.58 | -0.94% | 8,094,116 |
| Sep 19, 2025 | 133.00 | 135.28 | 131.95 | 134.85 | 134.85 | 0.86% | 8,542,139 |