Jiugui Liquor Co., Ltd. (SHE:000799)
China
· Delayed Price · Currency is CNY 54.87
+0.86 (1.59%)
At close: Dec 5, 2025
Jiugui Liquor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.47 | 55.47 | 53.60 | 54.44 | - | 0.80% | 2,832,099 |
| Dec 4, 2025 | 55.47 | 55.60 | 53.71 | 54.01 | 54.01 | -2.84% | 8,715,142 |
| Dec 3, 2025 | 56.79 | 57.06 | 55.30 | 55.59 | 55.59 | -2.29% | 7,051,776 |
| Dec 2, 2025 | 58.10 | 58.26 | 56.88 | 56.89 | 56.89 | -2.33% | 6,315,642 |
| Dec 1, 2025 | 58.40 | 58.91 | 58.00 | 58.25 | 58.25 | 0.09% | 5,796,209 |
| Nov 28, 2025 | 58.00 | 58.40 | 57.51 | 58.20 | 58.20 | 0.19% | 5,394,289 |
| Nov 27, 2025 | 58.78 | 58.83 | 57.70 | 58.09 | 58.09 | -0.34% | 7,025,494 |
| Nov 26, 2025 | 58.16 | 58.47 | 57.80 | 58.29 | 58.29 | 0.22% | 6,451,026 |
| Nov 25, 2025 | 57.18 | 58.40 | 56.80 | 58.16 | 58.16 | 1.73% | 7,987,302 |
| Nov 24, 2025 | 58.41 | 59.00 | 55.91 | 57.17 | 57.17 | -2.19% | 11,917,660 |
| Nov 21, 2025 | 61.00 | 63.50 | 58.35 | 58.45 | 58.45 | -4.80% | 14,584,540 |
| Nov 20, 2025 | 62.29 | 62.83 | 61.32 | 61.40 | 61.40 | -1.43% | 7,758,817 |
| Nov 19, 2025 | 63.60 | 63.73 | 61.61 | 62.29 | 62.29 | -2.38% | 10,454,250 |
| Nov 18, 2025 | 65.21 | 65.25 | 63.39 | 63.81 | 63.81 | -1.83% | 10,077,600 |
| Nov 17, 2025 | 64.88 | 65.31 | 64.00 | 65.00 | 65.00 | -0.78% | 10,603,510 |
| Nov 14, 2025 | 67.08 | 68.50 | 65.00 | 65.51 | 65.51 | -2.33% | 16,380,840 |
| Nov 13, 2025 | 65.62 | 67.84 | 65.18 | 67.07 | 67.07 | 2.21% | 18,873,620 |
| Nov 12, 2025 | 66.35 | 67.00 | 65.34 | 65.62 | 65.62 | -1.31% | 14,780,190 |
| Nov 11, 2025 | 66.00 | 66.95 | 64.80 | 66.49 | 66.49 | 0.86% | 30,123,440 |
| Nov 10, 2025 | 59.80 | 65.92 | 59.73 | 65.92 | 65.92 | 9.99% | 32,418,600 |
| Nov 7, 2025 | 60.07 | 60.88 | 59.80 | 59.93 | 59.93 | -0.73% | 6,742,606 |
| Nov 6, 2025 | 61.06 | 62.50 | 60.00 | 60.37 | 60.37 | -0.41% | 9,198,431 |
| Nov 5, 2025 | 61.10 | 61.80 | 60.40 | 60.62 | 60.62 | -1.67% | 8,719,508 |
| Nov 4, 2025 | 63.15 | 63.16 | 61.21 | 61.65 | 61.65 | -2.85% | 10,317,510 |
| Nov 3, 2025 | 63.00 | 64.75 | 61.10 | 63.46 | 63.46 | -0.22% | 15,305,650 |
| Oct 31, 2025 | 62.88 | 64.38 | 60.88 | 63.60 | 63.60 | 1.44% | 18,246,860 |
| Oct 30, 2025 | 62.84 | 63.96 | 62.35 | 62.70 | 62.70 | -0.21% | 13,735,180 |
| Oct 29, 2025 | 61.86 | 62.99 | 61.70 | 62.83 | 62.83 | 1.06% | 8,558,052 |
| Oct 28, 2025 | 62.00 | 63.18 | 61.61 | 62.17 | 62.17 | 0.40% | 9,954,893 |
| Oct 27, 2025 | 60.49 | 62.81 | 60.25 | 61.92 | 61.92 | 1.47% | 10,593,510 |
| Oct 24, 2025 | 62.61 | 62.90 | 61.00 | 61.02 | 61.02 | -2.59% | 11,103,880 |
| Oct 23, 2025 | 61.80 | 62.82 | 61.14 | 62.64 | 62.64 | 0.63% | 8,903,891 |
| Oct 22, 2025 | 62.21 | 63.77 | 61.61 | 62.25 | 62.25 | -0.64% | 8,732,106 |
| Oct 21, 2025 | 62.49 | 63.09 | 61.81 | 62.65 | 62.65 | -0.02% | 7,796,240 |
| Oct 20, 2025 | 62.22 | 63.19 | 61.84 | 62.66 | 62.66 | 0.71% | 8,538,363 |
| Oct 17, 2025 | 63.79 | 63.82 | 62.21 | 62.22 | 62.22 | -3.20% | 10,656,680 |
| Oct 16, 2025 | 63.30 | 64.74 | 62.89 | 64.28 | 64.28 | 0.08% | 15,878,130 |
| Oct 15, 2025 | 62.97 | 65.92 | 61.49 | 64.23 | 64.23 | 1.07% | 24,426,870 |
| Oct 14, 2025 | 60.15 | 64.19 | 60.09 | 63.55 | 63.55 | 6.68% | 27,355,790 |
| Oct 13, 2025 | 59.10 | 60.23 | 58.71 | 59.57 | 59.57 | -2.30% | 10,521,550 |
| Oct 10, 2025 | 61.84 | 62.84 | 60.96 | 60.97 | 60.97 | -0.29% | 12,130,650 |
| Oct 9, 2025 | 62.03 | 62.05 | 60.76 | 61.15 | 61.15 | -1.86% | 13,325,630 |
| Sep 30, 2025 | 64.47 | 64.60 | 62.18 | 62.31 | 62.31 | -3.78% | 16,569,610 |
| Sep 29, 2025 | 66.00 | 66.10 | 63.42 | 64.76 | 64.76 | -1.33% | 14,860,000 |
| Sep 26, 2025 | 66.03 | 66.96 | 64.64 | 65.63 | 65.63 | -1.06% | 11,712,260 |
| Sep 25, 2025 | 67.30 | 67.83 | 66.30 | 66.33 | 66.33 | -1.41% | 10,174,590 |
| Sep 24, 2025 | 66.00 | 67.88 | 66.00 | 67.28 | 67.28 | 0.76% | 9,767,179 |
| Sep 23, 2025 | 66.20 | 68.03 | 65.49 | 66.77 | 66.77 | -0.31% | 12,240,790 |
| Sep 22, 2025 | 68.30 | 68.32 | 66.78 | 66.98 | 66.98 | -3.32% | 12,166,230 |
| Sep 19, 2025 | 67.50 | 69.48 | 65.81 | 69.28 | 69.28 | 1.96% | 19,655,650 |