Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd. (SHA:603369)
China
· Delayed Price · Currency is CNY 29.10
-0.42 (-1.42%)
At close: Mar 9, 2026
SHA:603369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.23 | 29.34 | 28.96 | 29.10 | 29.10 | -1.42% | 5,782,392 |
| Mar 6, 2026 | 28.98 | 29.58 | 28.93 | 29.52 | 29.52 | 1.44% | 5,300,300 |
| Mar 5, 2026 | 29.19 | 29.35 | 29.07 | 29.10 | 29.10 | 0.14% | 4,212,905 |
| Mar 4, 2026 | 29.77 | 29.84 | 28.93 | 29.06 | 29.06 | -3.20% | 8,941,441 |
| Mar 3, 2026 | 30.00 | 30.66 | 29.81 | 30.02 | 30.02 | -0.43% | 10,316,090 |
| Mar 2, 2026 | 30.87 | 31.10 | 30.11 | 30.15 | 30.15 | -3.52% | 9,942,233 |
| Feb 27, 2026 | 31.46 | 31.58 | 31.25 | 31.25 | 31.25 | -0.70% | 5,886,421 |
| Feb 26, 2026 | 32.05 | 32.05 | 31.35 | 31.47 | 31.47 | -1.87% | 9,232,912 |
| Feb 25, 2026 | 32.02 | 32.26 | 32.02 | 32.07 | 32.07 | 0.19% | 3,792,676 |
| Feb 24, 2026 | 32.61 | 32.69 | 31.96 | 32.01 | 32.01 | -1.17% | 6,800,992 |
| Feb 13, 2026 | 32.42 | 32.69 | 32.39 | 32.39 | 32.39 | - | 4,388,111 |
| Feb 12, 2026 | 32.76 | 32.88 | 32.35 | 32.39 | 32.39 | -1.49% | 5,263,696 |
| Feb 11, 2026 | 32.85 | 32.99 | 32.68 | 32.88 | 32.88 | 0.09% | 4,482,786 |
| Feb 10, 2026 | 33.24 | 33.27 | 32.80 | 32.85 | 32.85 | -1.41% | 7,530,918 |
| Feb 9, 2026 | 33.36 | 33.46 | 33.00 | 33.32 | 33.32 | -0.06% | 7,665,500 |
| Feb 6, 2026 | 34.39 | 34.40 | 33.21 | 33.34 | 33.34 | -3.08% | 11,121,130 |
| Feb 5, 2026 | 34.17 | 34.88 | 34.02 | 34.40 | 34.40 | 0.47% | 13,188,530 |
| Feb 4, 2026 | 33.54 | 34.44 | 33.18 | 34.24 | 34.24 | 1.66% | 14,129,360 |
| Feb 3, 2026 | 33.74 | 34.54 | 33.42 | 33.68 | 33.68 | -0.77% | 11,479,368 |
| Feb 2, 2026 | 33.35 | 35.17 | 33.28 | 33.94 | 33.94 | 1.31% | 16,186,480 |
| Jan 30, 2026 | 35.44 | 35.44 | 33.50 | 33.50 | 33.50 | -5.47% | 20,467,330 |
| Jan 29, 2026 | 32.07 | 35.44 | 31.98 | 35.44 | 35.44 | 9.99% | 33,424,790 |
| Jan 28, 2026 | 32.12 | 32.49 | 31.73 | 32.22 | 32.22 | 0.06% | 11,691,380 |
| Jan 27, 2026 | 32.97 | 33.05 | 32.18 | 32.20 | 32.20 | -2.72% | 11,035,730 |
| Jan 26, 2026 | 33.65 | 33.68 | 32.81 | 33.10 | 33.10 | -1.81% | 11,480,990 |
| Jan 23, 2026 | 33.80 | 33.96 | 33.68 | 33.71 | 33.71 | -0.59% | 8,180,364 |
| Jan 22, 2026 | 34.20 | 34.31 | 33.88 | 33.91 | 33.91 | -0.91% | 7,359,607 |
| Jan 21, 2026 | 34.87 | 34.87 | 34.20 | 34.22 | 34.22 | -1.55% | 7,680,021 |
| Jan 20, 2026 | 34.50 | 34.95 | 34.46 | 34.76 | 34.76 | 0.52% | 6,914,059 |
| Jan 19, 2026 | 34.50 | 34.62 | 34.36 | 34.58 | 34.58 | - | 5,899,275 |
| Jan 16, 2026 | 34.96 | 35.03 | 34.44 | 34.58 | 34.58 | -1.09% | 8,503,391 |
| Jan 15, 2026 | 35.36 | 35.59 | 34.93 | 34.96 | 34.96 | -1.19% | 6,426,012 |
| Jan 14, 2026 | 35.30 | 35.96 | 35.18 | 35.38 | 35.38 | 0.28% | 9,231,634 |
| Jan 13, 2026 | 35.96 | 35.96 | 35.27 | 35.28 | 35.28 | -1.59% | 8,449,841 |
| Jan 12, 2026 | 35.50 | 35.97 | 35.47 | 35.85 | 35.85 | 1.07% | 9,189,058 |
| Jan 9, 2026 | 35.42 | 35.95 | 35.30 | 35.47 | 35.47 | 0.17% | 7,072,055 |
| Jan 8, 2026 | 35.07 | 35.52 | 34.91 | 35.41 | 35.41 | 0.68% | 6,967,655 |
| Jan 7, 2026 | 35.28 | 35.43 | 35.00 | 35.17 | 35.17 | -0.31% | 6,607,280 |
| Jan 6, 2026 | 35.05 | 35.31 | 34.87 | 35.28 | 35.28 | 0.63% | 6,730,830 |
| Jan 5, 2026 | 34.71 | 35.10 | 34.70 | 35.06 | 35.06 | 0.81% | 4,988,472 |
| Dec 31, 2025 | 34.85 | 35.06 | 34.73 | 34.78 | 34.78 | -0.54% | 3,289,135 |
| Dec 30, 2025 | 35.00 | 35.15 | 34.84 | 34.97 | 34.97 | -0.26% | 3,048,459 |
| Dec 29, 2025 | 35.20 | 35.30 | 35.02 | 35.06 | 35.06 | -0.48% | 3,034,241 |
| Dec 26, 2025 | 35.39 | 35.43 | 35.12 | 35.23 | 35.23 | -0.84% | 4,158,900 |
| Dec 25, 2025 | 35.16 | 35.86 | 35.16 | 35.53 | 35.53 | 0.99% | 5,466,723 |
| Dec 24, 2025 | 35.23 | 35.25 | 34.96 | 35.18 | 35.18 | -0.14% | 3,252,532 |
| Dec 23, 2025 | 35.78 | 35.80 | 35.17 | 35.23 | 35.23 | -1.51% | 4,073,348 |
| Dec 22, 2025 | 35.60 | 35.97 | 35.57 | 35.77 | 35.77 | -0.03% | 3,890,075 |
| Dec 19, 2025 | 35.25 | 36.05 | 35.06 | 35.78 | 35.78 | 1.94% | 7,726,878 |
| Dec 18, 2025 | 34.97 | 35.22 | 34.84 | 35.10 | 35.10 | 0.17% | 3,655,456 |
| Dec 17, 2025 | 34.99 | 35.06 | 34.56 | 35.04 | 35.04 | -0.14% | 5,383,600 |
| Dec 16, 2025 | 35.05 | 35.28 | 34.88 | 35.09 | 35.09 | -0.23% | 4,175,255 |
| Dec 15, 2025 | 35.28 | 35.54 | 35.12 | 35.17 | 35.17 | 0.80% | 6,133,998 |
| Dec 12, 2025 | 34.89 | 35.55 | 34.70 | 34.89 | 34.89 | 0.55% | 7,505,002 |
| Dec 11, 2025 | 35.17 | 35.25 | 34.65 | 34.70 | 34.70 | -1.62% | 4,858,400 |
| Dec 10, 2025 | 34.95 | 35.44 | 34.71 | 35.27 | 35.27 | 0.43% | 4,975,741 |
| Dec 9, 2025 | 36.00 | 36.03 | 35.10 | 35.12 | 35.12 | -2.63% | 8,398,717 |
| Dec 8, 2025 | 36.30 | 36.40 | 35.97 | 36.07 | 36.07 | -0.85% | 6,557,832 |
| 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 |