Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd. (SHA:603369)
China
· Delayed Price · Currency is CNY 36.38
+0.19 (0.53%)
Dec 5, 2025, 3:00 PM CST
SHA:603369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.14 | 36.46 | 36.02 | 36.38 | 36.38 | 0.53% | 3,746,148 |
| Dec 4, 2025 | 36.74 | 36.82 | 36.01 | 36.19 | 36.19 | -1.92% | 6,588,673 |
| Dec 3, 2025 | 37.61 | 37.64 | 36.53 | 36.90 | 36.90 | -1.94% | 7,932,809 |
| Dec 2, 2025 | 37.86 | 37.96 | 37.58 | 37.63 | 37.63 | -0.90% | 3,187,448 |
| Dec 1, 2025 | 37.79 | 38.09 | 37.72 | 37.97 | 37.97 | 0.48% | 3,359,573 |
| Nov 28, 2025 | 37.66 | 37.85 | 37.50 | 37.79 | 37.79 | 0.05% | 2,680,591 |
| Nov 27, 2025 | 37.95 | 37.99 | 37.65 | 37.77 | 37.77 | -0.45% | 3,471,668 |
| Nov 26, 2025 | 37.74 | 37.98 | 37.73 | 37.94 | 37.94 | 0.21% | 3,046,398 |
| Nov 25, 2025 | 37.99 | 38.06 | 37.80 | 37.86 | 37.86 | -0.63% | 4,352,379 |
| Nov 24, 2025 | 37.60 | 38.15 | 37.51 | 38.10 | 38.10 | 1.33% | 4,449,571 |
| Nov 21, 2025 | 37.94 | 38.33 | 37.41 | 37.60 | 37.60 | -1.42% | 6,677,555 |
| Nov 20, 2025 | 38.16 | 38.50 | 37.84 | 38.14 | 38.14 | 0.24% | 5,384,986 |
| Nov 19, 2025 | 38.30 | 38.39 | 38.00 | 38.05 | 38.05 | -0.70% | 3,271,680 |
| Nov 18, 2025 | 38.37 | 38.64 | 38.16 | 38.32 | 38.32 | -0.52% | 4,193,100 |
| Nov 17, 2025 | 38.80 | 38.84 | 38.25 | 38.52 | 38.52 | -0.98% | 5,553,859 |
| Nov 14, 2025 | 39.11 | 39.75 | 38.85 | 38.90 | 38.90 | -0.97% | 6,062,767 |
| Nov 13, 2025 | 39.06 | 39.34 | 38.80 | 39.28 | 39.28 | 0.31% | 7,141,644 |
| Nov 12, 2025 | 39.01 | 39.75 | 38.96 | 39.16 | 39.16 | 0.56% | 10,017,730 |
| Nov 11, 2025 | 39.03 | 39.18 | 38.57 | 38.94 | 38.94 | -0.71% | 7,776,791 |
| Nov 10, 2025 | 37.81 | 39.36 | 37.70 | 39.22 | 39.22 | 3.78% | 16,826,760 |
| Nov 7, 2025 | 37.98 | 38.25 | 37.77 | 37.79 | 37.79 | -0.81% | 6,253,537 |
| Nov 6, 2025 | 38.11 | 38.38 | 38.08 | 38.10 | 38.10 | -0.18% | 4,187,100 |
| Nov 5, 2025 | 37.89 | 38.20 | 37.70 | 38.17 | 38.17 | 0.10% | 4,871,086 |
| Nov 4, 2025 | 38.73 | 38.73 | 37.96 | 38.13 | 38.13 | -1.70% | 8,830,462 |
| Nov 3, 2025 | 38.64 | 38.89 | 38.25 | 38.79 | 38.79 | -0.08% | 6,726,218 |
| Oct 31, 2025 | 38.00 | 39.20 | 37.90 | 38.82 | 38.82 | 1.49% | 10,944,600 |
| Oct 30, 2025 | 37.91 | 38.46 | 37.82 | 38.25 | 38.25 | 0.55% | 7,321,062 |
| Oct 29, 2025 | 38.61 | 38.61 | 37.87 | 38.04 | 38.04 | -1.65% | 10,641,200 |
| Oct 28, 2025 | 38.72 | 38.95 | 38.61 | 38.68 | 38.68 | -0.15% | 4,818,966 |
| Oct 27, 2025 | 38.75 | 38.90 | 38.55 | 38.74 | 38.74 | -0.03% | 4,886,637 |
| Oct 24, 2025 | 39.09 | 39.20 | 38.71 | 38.75 | 38.75 | -1.10% | 6,419,395 |
| Oct 23, 2025 | 38.98 | 39.19 | 38.79 | 39.18 | 39.18 | 0.51% | 3,785,931 |
| Oct 22, 2025 | 39.03 | 39.34 | 38.97 | 38.98 | 38.98 | -0.59% | 3,910,853 |
| Oct 21, 2025 | 39.33 | 39.56 | 39.13 | 39.21 | 39.21 | -0.33% | 5,437,533 |
| Oct 20, 2025 | 39.62 | 39.70 | 39.20 | 39.34 | 39.34 | -0.61% | 4,715,590 |
| Oct 17, 2025 | 40.12 | 40.16 | 39.52 | 39.58 | 39.58 | -1.59% | 5,582,644 |
| Oct 16, 2025 | 40.09 | 40.35 | 39.86 | 40.22 | 40.22 | -0.20% | 6,228,288 |
| Oct 15, 2025 | 39.44 | 40.43 | 39.13 | 40.30 | 40.30 | 2.15% | 12,510,720 |
| Oct 14, 2025 | 38.85 | 39.67 | 38.80 | 39.45 | 39.45 | 2.07% | 12,119,020 |
| Oct 13, 2025 | 38.52 | 38.75 | 38.32 | 38.65 | 38.65 | -0.90% | 6,509,268 |
| Oct 10, 2025 | 38.90 | 39.28 | 38.89 | 39.00 | 39.00 | -0.15% | 5,685,779 |
| Oct 9, 2025 | 39.19 | 39.44 | 38.58 | 39.06 | 39.06 | -0.61% | 9,105,527 |
| Sep 30, 2025 | 39.60 | 39.60 | 39.21 | 39.30 | 39.30 | -1.03% | 6,619,571 |
| Sep 29, 2025 | 39.10 | 40.00 | 38.77 | 39.71 | 39.71 | 1.56% | 11,328,490 |
| Sep 26, 2025 | 39.21 | 39.53 | 38.99 | 39.10 | 39.10 | -0.41% | 6,494,147 |
| Sep 25, 2025 | 39.80 | 39.99 | 39.23 | 39.26 | 39.26 | -1.36% | 6,928,160 |
| Sep 24, 2025 | 39.50 | 40.04 | 39.48 | 39.80 | 39.80 | 0.51% | 6,160,563 |
| Sep 23, 2025 | 40.13 | 40.24 | 39.29 | 39.60 | 39.60 | -1.25% | 7,681,796 |
| Sep 22, 2025 | 41.03 | 41.06 | 40.03 | 40.10 | 40.10 | -2.81% | 8,404,143 |
| Sep 19, 2025 | 40.99 | 41.26 | 40.40 | 41.26 | 41.26 | 0.73% | 8,376,314 |
| Sep 18, 2025 | 41.81 | 41.83 | 40.89 | 40.96 | 40.96 | -2.08% | 10,032,920 |
| Sep 17, 2025 | 42.12 | 42.35 | 41.72 | 41.83 | 41.83 | -0.78% | 5,269,409 |
| Sep 16, 2025 | 41.93 | 42.26 | 41.76 | 42.16 | 42.16 | 0.55% | 5,571,932 |
| Sep 15, 2025 | 42.28 | 42.42 | 41.83 | 41.93 | 41.93 | -1.22% | 8,391,114 |
| Sep 12, 2025 | 42.90 | 43.48 | 42.35 | 42.45 | 42.45 | -1.32% | 9,744,077 |
| Sep 11, 2025 | 42.59 | 43.15 | 42.23 | 43.02 | 43.02 | 0.66% | 9,968,574 |
| Sep 10, 2025 | 42.72 | 43.30 | 42.43 | 42.74 | 42.74 | -0.44% | 8,079,926 |
| Sep 9, 2025 | 43.25 | 43.33 | 42.50 | 42.93 | 42.93 | -1.13% | 10,192,160 |
| Sep 8, 2025 | 43.00 | 43.58 | 42.68 | 43.42 | 43.42 | 0.81% | 9,987,981 |
| Sep 5, 2025 | 42.89 | 43.14 | 42.41 | 43.07 | 43.07 | 0.44% | 8,845,303 |
| Sep 4, 2025 | 42.00 | 42.90 | 41.73 | 42.88 | 42.88 | 1.18% | 12,484,510 |
| Sep 3, 2025 | 42.55 | 43.68 | 41.74 | 42.38 | 42.38 | -0.05% | 12,971,140 |
| Sep 2, 2025 | 42.93 | 43.44 | 42.31 | 42.40 | 42.40 | -1.17% | 11,145,790 |
| Sep 1, 2025 | 43.00 | 43.40 | 42.62 | 42.90 | 42.90 | -0.90% | 9,760,533 |
| Aug 29, 2025 | 42.93 | 44.15 | 42.93 | 43.29 | 43.29 | 1.36% | 13,595,340 |
| Aug 28, 2025 | 42.75 | 43.36 | 41.75 | 42.71 | 42.71 | -0.67% | 14,040,990 |
| Aug 27, 2025 | 44.55 | 44.55 | 43.00 | 43.00 | 43.00 | -3.48% | 16,022,270 |
| Aug 26, 2025 | 43.58 | 45.60 | 43.30 | 44.55 | 44.55 | 0.56% | 23,824,290 |
| Aug 25, 2025 | 42.62 | 44.70 | 42.33 | 44.30 | 44.30 | 4.26% | 24,591,300 |
| Aug 22, 2025 | 42.21 | 42.49 | 41.90 | 42.49 | 42.49 | 0.78% | 11,136,930 |
| Aug 21, 2025 | 42.89 | 42.89 | 42.05 | 42.16 | 42.16 | -1.70% | 15,551,930 |
| Aug 20, 2025 | 40.89 | 43.58 | 40.71 | 42.89 | 42.89 | 4.30% | 30,454,500 |
| Aug 19, 2025 | 40.30 | 41.40 | 40.20 | 41.12 | 41.12 | 2.03% | 23,032,400 |
| Aug 18, 2025 | 39.90 | 40.58 | 39.90 | 40.30 | 40.30 | 1.18% | 14,777,000 |
| Aug 15, 2025 | 39.80 | 39.99 | 39.51 | 39.83 | 39.83 | -0.20% | 10,438,490 |
| Aug 14, 2025 | 39.80 | 40.29 | 39.73 | 39.91 | 39.91 | 0.35% | 12,283,750 |
| Aug 13, 2025 | 39.95 | 40.09 | 39.58 | 39.77 | 39.77 | -0.13% | 9,332,352 |
| Aug 12, 2025 | 39.86 | 40.35 | 39.68 | 39.82 | 39.82 | -0.18% | 11,485,880 |
| Aug 11, 2025 | 39.26 | 40.10 | 39.24 | 39.89 | 39.89 | 1.53% | 13,469,490 |
| Aug 8, 2025 | 39.31 | 39.50 | 39.22 | 39.29 | 39.29 | -0.38% | 5,350,553 |
| Aug 7, 2025 | 39.45 | 39.58 | 39.28 | 39.44 | 39.44 | -0.03% | 5,784,557 |
| Aug 6, 2025 | 39.61 | 39.63 | 39.13 | 39.45 | 39.45 | -0.33% | 6,333,943 |
| Aug 5, 2025 | 39.26 | 39.60 | 39.26 | 39.58 | 39.58 | 0.94% | 5,764,100 |
| Aug 4, 2025 | 39.20 | 39.23 | 38.91 | 39.21 | 39.21 | -0.28% | 4,949,200 |
| Aug 1, 2025 | 39.24 | 39.50 | 39.18 | 39.32 | 39.32 | 0.08% | 5,647,311 |
| Jul 31, 2025 | 39.98 | 40.04 | 39.22 | 39.29 | 39.29 | -1.90% | 10,873,700 |
| Jul 30, 2025 | 40.05 | 40.57 | 39.88 | 40.05 | 40.05 | 0.02% | 12,646,110 |
| Jul 29, 2025 | 39.87 | 40.08 | 39.60 | 40.04 | 40.04 | 0.13% | 9,111,886 |
| Jul 28, 2025 | 40.10 | 40.10 | 39.82 | 39.99 | 39.99 | -0.50% | 9,377,664 |
| Jul 25, 2025 | 41.02 | 41.05 | 40.13 | 40.19 | 40.19 | -2.02% | 13,589,610 |
| Jul 24, 2025 | 40.56 | 41.12 | 40.50 | 41.02 | 41.02 | 0.76% | 11,517,360 |
| Jul 23, 2025 | 41.23 | 41.69 | 40.53 | 40.71 | 40.71 | -1.14% | 16,460,820 |
| Jul 22, 2025 | 39.70 | 41.50 | 39.63 | 41.18 | 41.18 | 3.73% | 25,772,570 |
| Jul 21, 2025 | 39.56 | 39.75 | 39.31 | 39.70 | 39.70 | 0.51% | 11,453,330 |
| Jul 18, 2025 | 39.07 | 39.53 | 38.92 | 39.50 | 39.50 | 1.28% | 16,389,590 |
| Jul 17, 2025 | 39.17 | 39.24 | 38.70 | 39.00 | 39.00 | -0.43% | 11,426,810 |
| Jul 16, 2025 | 38.70 | 39.47 | 38.70 | 39.17 | 39.17 | 0.95% | 10,824,110 |
| Jul 15, 2025 | 39.28 | 39.37 | 38.69 | 38.80 | 38.80 | -1.95% | 12,585,860 |
| Jul 14, 2025 | 39.40 | 39.80 | 39.05 | 39.57 | 39.57 | 0.23% | 10,699,350 |
| Jul 11, 2025 | 39.01 | 39.94 | 38.94 | 39.48 | 39.48 | 0.97% | 18,240,880 |