Skip to main content
JINHUI LIQUOR Co., Ltd. (SHA:603919)
China flag China · Delayed Price · Currency is CNY
18.15
+0.27 (1.51%)
Apr 29, 2026, 3:00 PM CST

JINHUI LIQUOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8918.1417.8818.12-1.34%504,300
Apr 28, 202618.0818.2317.6117.8817.88-1.05%4,747,406
Apr 27, 202618.2718.2817.9018.0718.07-2.11%5,164,099
Apr 24, 202618.4518.6418.1818.4618.46-0.91%7,571,647
Apr 23, 202618.2418.9018.2218.6318.632.48%12,940,470
Apr 22, 202618.1418.1817.9118.1818.180.22%3,437,884
Apr 21, 202618.1518.3918.0018.1418.14-4,410,085
Apr 20, 202618.0418.2617.9018.1418.140.55%4,963,792
Apr 17, 202617.9018.0417.4518.0418.04-0.39%7,533,825
Apr 16, 202617.9518.2317.9318.1118.110.17%5,039,600
Apr 15, 202617.9518.1417.8418.0818.080.50%5,381,071
Apr 14, 202617.6718.0117.6117.9917.991.70%5,328,837
Apr 13, 202617.5817.6917.3217.6917.690.28%3,327,500
Apr 10, 202617.5817.8017.5117.6417.640.68%4,033,000
Apr 9, 202617.8917.9217.4917.5217.52-2.83%5,841,805
Apr 8, 202617.8818.0317.7718.0318.032.04%4,768,900
Apr 7, 202617.5717.7417.4317.6717.67-0.51%3,546,363
Apr 3, 202618.1518.2817.6517.7617.76-2.95%5,382,593
Apr 2, 202617.8918.6017.8318.3018.302.01%9,537,356
Apr 1, 202617.8718.1417.5017.9417.941.82%7,193,164
Mar 31, 202618.3318.5817.6217.6217.62-0.96%9,943,785
Mar 30, 202617.3018.0617.2117.7917.791.72%5,986,249
Mar 27, 202617.1817.7817.0417.4917.490.87%5,192,414
Mar 26, 202617.5017.6917.2917.3417.34-1.42%4,949,011
Mar 25, 202617.3517.6017.3517.5917.590.63%5,325,804
Mar 24, 202617.6417.6917.1717.4817.481.04%4,727,600
Mar 23, 202617.8917.8917.2017.3017.30-4.47%8,962,383
Mar 20, 202618.3618.5018.1118.1118.11-1.20%5,714,200
Mar 19, 202618.6818.8218.2918.3318.33-3.32%8,524,493
Mar 18, 202619.8119.9218.8218.9618.96-4.87%13,053,347
Mar 17, 202619.8420.2019.6019.9319.93-0.70%11,626,570
Mar 16, 202619.4020.8019.3920.0720.073.35%20,083,000
Mar 13, 202619.1919.6719.1119.4219.420.73%7,958,392
Mar 12, 202619.1819.5319.0619.2819.280.31%6,818,063
Mar 11, 202619.4019.4018.9819.2219.22-1.08%5,462,263
Mar 10, 202619.3719.5319.3019.4319.430.67%4,505,011
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