Skip to main content
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
19.30
-0.69 (-3.45%)
At close: Mar 9, 2026

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7619.9418.9319.3019.30-3.45%10,585,190
Mar 6, 202619.5120.1419.5119.9919.991.42%7,277,756
Mar 5, 202619.8319.9819.5219.7119.710.25%6,128,480
Mar 4, 202619.8220.0719.5719.6619.66-1.90%6,587,193
Mar 3, 202620.5220.8019.9520.0420.04-2.43%10,663,405
Mar 2, 202620.6721.2320.3320.5420.54-3.88%8,649,687
Feb 27, 202621.2622.0021.2521.3721.370.75%9,241,449
Feb 26, 202621.5021.8621.0921.2121.21-1.35%8,428,400
Feb 25, 202620.9021.6620.8221.5021.502.87%9,434,100
Feb 24, 202621.5921.6920.8520.9020.90-1.55%9,420,429
Feb 13, 202622.1022.3721.2321.2321.23-3.02%8,944,408
Feb 12, 202622.1522.3421.8821.8921.89-1.31%8,769,810
Feb 11, 202622.5922.7422.0522.1822.18-1.86%10,324,841
Feb 10, 202622.8023.2022.0022.6022.60-2.59%13,805,020
Feb 9, 202622.8823.8522.6823.2023.001.40%18,969,710
Feb 6, 202623.9724.1222.8022.8822.68-4.15%23,630,430
Feb 5, 202623.5126.0823.5123.8723.66-0.62%32,499,000
Feb 4, 202624.8625.1023.6124.0223.81-3.38%28,368,270
Feb 3, 202623.0725.6123.0724.8624.653.67%41,938,450
Feb 2, 202621.4123.9821.4123.9823.7710.00%39,458,570
Jan 30, 202622.3823.6021.8021.8021.611.21%31,433,250
Jan 29, 202619.5521.5419.4721.5421.3510.01%15,999,660
Jan 28, 202619.5419.6919.3219.5819.410.20%3,810,898
Jan 27, 202619.7819.8219.4119.5419.37-1.46%3,513,873
Jan 26, 202619.9519.9819.4319.8319.66-1.05%5,046,140
Jan 23, 202619.9020.0719.8820.0419.870.86%2,989,184
Jan 22, 202619.9520.0819.7919.8719.70-0.50%3,574,848
Jan 21, 202620.7620.8819.8319.9719.80-4.04%7,723,885
Jan 20, 202620.6120.8620.5520.8120.631.02%3,449,390
Jan 19, 202620.4320.7520.4120.6020.420.44%2,643,789
Jan 16, 202620.6020.8420.3620.5120.33-0.10%3,625,116
Jan 15, 202620.5020.7820.4520.5320.35-0.53%2,455,968
Jan 14, 202620.7521.1520.4420.6420.46-0.53%4,937,720
Jan 13, 202620.8021.0020.6820.7520.57-0.77%4,467,049
Jan 12, 202620.6021.0920.5420.9120.731.11%4,635,238
Jan 9, 202620.7620.9520.5520.6820.50-0.19%3,665,722
Jan 8, 202620.9020.9020.6220.7220.54-1.33%3,424,653
Jan 7, 202620.8121.2720.6921.0020.820.38%5,252,625
Jan 6, 202620.5621.1020.5220.9220.741.31%4,719,669
Jan 5, 202620.3520.7520.3020.6520.471.13%3,812,235
Dec 31, 202520.6520.8320.3020.4220.24-1.40%3,495,812
Dec 30, 202520.5520.8520.3120.7120.530.19%3,612,700
Dec 29, 202520.5420.8520.3320.6720.490.49%3,661,167
Dec 26, 202520.3020.8020.2320.5720.390.69%5,096,581
Dec 25, 202519.7620.6919.7120.4320.253.08%8,242,130
Dec 24, 202519.7319.9319.6019.8219.650.30%2,365,400
Dec 23, 202519.8619.9519.6019.7619.59-0.75%3,307,450
Dec 22, 202520.0920.1619.8519.9119.74-0.99%2,868,890
Dec 19, 202519.8120.2319.6620.1119.941.51%3,578,505
Dec 18, 202519.9620.1119.7419.8119.64-0.90%3,069,000
Dec 17, 202520.2020.2419.8019.9919.82-1.28%3,804,960
Dec 16, 202519.8220.4319.8020.2520.080.60%5,400,480
Dec 15, 202519.9620.5819.8820.1319.962.55%7,925,305
Dec 12, 202520.0020.1819.5119.6319.46-0.61%5,280,795
Dec 11, 202520.0020.1619.7219.7519.58-1.99%2,667,040
Dec 10, 202519.9520.3819.8120.1519.981.10%3,225,595
Dec 9, 202520.0220.2519.8019.9319.76-0.65%3,077,138
Dec 8, 202520.1020.2420.0320.0619.89-0.84%2,337,166
Dec 5, 202519.7520.4419.5120.2320.063.74%5,013,985
Dec 4, 202519.8419.9319.4319.5019.33-1.86%3,732,400
Dec 3, 202520.1520.3219.7719.8719.70-1.39%3,498,900
Dec 2, 202520.6220.6720.1420.1519.98-2.66%3,136,644
Dec 1, 202520.6620.8320.6020.7020.520.19%2,817,870
Nov 28, 202520.3520.7420.2220.6620.481.27%2,999,920
Nov 27, 202520.5120.6220.3120.4020.22-0.20%2,801,190
Nov 26, 202520.7020.8820.3920.4420.26-1.97%4,324,505
Nov 25, 202520.7220.8720.5920.8520.67-3,970,000
Nov 24, 202520.3020.9720.3020.8520.671.86%6,111,400
Nov 21, 202520.3320.9819.8820.4720.29-0.10%7,620,784
Nov 20, 202520.3520.6220.0920.4920.310.44%5,392,552
Nov 19, 202520.4620.6520.3120.4020.22-0.29%2,367,300
Nov 18, 202520.8120.9520.4120.4620.28-2.15%3,693,765
Nov 17, 202521.0121.2920.8420.9120.73-1.27%4,730,290
Nov 14, 202521.3222.2021.1521.1821.00-1.03%7,594,070
Nov 13, 202520.8621.6020.7321.4021.222.54%9,864,809
Nov 12, 202521.0121.2220.8520.8720.69-1.32%6,065,622
Nov 11, 202520.9021.2220.5621.1520.970.76%11,093,720
Nov 10, 202519.7721.0719.6920.9920.816.17%15,726,030
Nov 7, 202519.7420.0519.7119.7719.600.20%3,853,945
Nov 6, 202519.9120.0819.6819.7319.56-0.80%4,352,137
Nov 5, 202520.0420.2319.8619.8919.72-0.85%3,482,100
Nov 4, 202520.1820.1819.8620.0619.89-0.64%3,591,013
Nov 3, 202519.9020.4819.8020.1920.021.56%6,737,585
Oct 31, 202519.5220.1519.5019.8819.711.79%7,849,224
Oct 30, 202519.5419.7219.5019.5319.36-0.36%4,156,733
Oct 29, 202519.7919.8319.5319.6019.43-0.96%3,729,745
Oct 28, 202519.8120.0019.6619.7919.62-0.05%3,828,154
Oct 27, 202519.7020.0019.5619.8019.63-3,969,544
Oct 24, 202520.0820.2319.7719.8019.63-1.54%3,995,433
Oct 23, 202519.8020.1519.7120.1119.941.06%2,600,583
Oct 22, 202520.1620.4019.8519.9019.73-1.87%3,966,800
Oct 21, 202520.2020.4220.1020.2820.11-0.15%2,816,500
Oct 20, 202520.2420.4620.0620.3120.130.05%3,697,400
Oct 17, 202520.5520.6420.1520.3020.13-1.74%4,521,700
Oct 16, 202520.3620.7420.2420.6620.481.37%6,130,318
Oct 15, 202520.3620.5819.9720.3820.200.10%6,209,840
Oct 14, 202519.5820.4419.5820.3620.184.30%8,993,203
Oct 13, 202519.4519.6819.4019.5219.35-1.36%4,266,785
Oct 10, 202519.6920.0519.6819.7919.620.41%4,136,063
Oct 9, 202520.2120.2119.4319.7119.54-2.38%6,506,113