Skip to main content
Luzhou Laojiao Co.,Ltd (SHE:000568)
China flag China · Delayed Price · Currency is CNY
105.01
-0.97 (-0.92%)
At close: Mar 9, 2026

Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026104.40105.81103.44105.27--0.67%5,549,558
Mar 6, 2026103.44106.20103.21105.98105.981.97%8,045,189
Mar 5, 2026104.30104.89103.43103.93103.930.28%6,285,320
Mar 4, 2026106.81106.81103.00103.64103.64-3.59%15,604,430
Mar 3, 2026107.89110.40106.81107.50107.50-0.62%12,431,720
Mar 2, 2026108.98110.18107.60108.17108.17-2.11%10,817,370
Feb 27, 2026111.04111.49110.35110.50110.50-0.45%6,481,263
Feb 26, 2026112.55112.92110.44111.00111.00-1.70%10,440,140
Feb 25, 2026112.78113.77112.60112.92112.920.37%8,764,349
Feb 24, 2026116.85117.52112.48112.50112.50-3.23%12,607,300
Feb 13, 2026116.01117.52115.11116.25116.250.54%9,280,111
Feb 12, 2026117.55117.94115.57115.62115.62-1.97%9,332,215
Feb 11, 2026118.18118.74117.00117.94117.94-0.21%8,572,875
Feb 10, 2026121.00121.00117.60118.19118.19-2.56%12,866,210
Feb 9, 2026122.88123.42120.21121.29121.29-1.25%14,698,270
Feb 6, 2026125.49126.78122.41122.83122.83-2.10%12,251,520
Feb 5, 2026125.40127.91125.05125.46125.46-0.67%15,871,070
Feb 4, 2026121.52127.37121.00126.30126.303.27%22,480,040
Feb 3, 2026120.94124.27120.35122.30122.300.25%14,273,630
Feb 2, 2026119.18126.36118.96122.00122.000.91%26,849,890
Jan 30, 2026123.17124.79120.62120.90120.90-2.68%31,515,520
Jan 29, 2026113.58124.23113.10124.23122.8710.00%38,936,280
Jan 28, 2026112.00114.50111.55112.94111.710.52%13,800,930
Jan 27, 2026112.60113.47110.36112.36111.13-0.06%12,121,970
Jan 26, 2026112.06113.09109.40112.43111.200.35%16,092,510
Jan 23, 2026112.35113.58111.91112.04110.82-0.28%8,429,404
Jan 22, 2026113.33114.14112.22112.35111.12-0.73%8,235,413
Jan 21, 2026115.61115.98113.11113.18111.94-2.65%10,695,890
Jan 20, 2026113.40116.85112.95116.26114.992.35%15,007,920
Jan 19, 2026114.07114.60113.30113.59112.35-0.60%7,283,334
Jan 16, 2026115.55115.99113.73114.28113.03-0.94%9,085,101
Jan 15, 2026115.10117.16115.01115.36114.10-1.28%8,774,097
Jan 14, 2026117.22119.44115.85116.86115.58-0.97%13,697,480
Jan 13, 2026119.29120.48117.64118.00116.71-1.08%12,514,420
Jan 12, 2026116.87120.11116.80119.29117.992.08%12,964,110
Jan 9, 2026117.58118.57116.30116.86115.580.23%8,651,180
Jan 8, 2026117.08117.38115.52116.59115.32-0.45%7,233,119
Jan 7, 2026118.65118.80116.84117.12115.84-1.26%9,367,641
Jan 6, 2026118.00118.66116.69118.62117.320.53%10,974,750
Jan 5, 2026116.22118.38116.22118.00116.711.53%8,781,463
Dec 31, 2025117.53117.84116.10116.22114.95-1.38%5,839,418
Dec 30, 2025117.17118.10116.70117.85116.560.55%5,283,200
Dec 29, 2025119.25119.25117.00117.21115.93-1.83%9,890,591
Dec 26, 2025120.01120.75119.15119.39118.08-1.10%7,343,791
Dec 25, 2025119.49122.12119.49120.72119.400.65%8,192,097
Dec 24, 2025120.12120.38119.31119.94118.63-0.38%5,259,257
Dec 23, 2025121.19121.32119.51120.40119.08-0.77%7,193,371
Dec 22, 2025121.69123.10121.14121.33120.00-0.62%8,054,542
Dec 19, 2025121.97122.52121.35122.09120.760.10%6,712,305
Dec 18, 2025121.90122.85121.50121.97120.64-0.11%5,105,821
Dec 17, 2025122.58123.21120.75122.11120.78-0.61%7,840,578
Dec 16, 2025122.02123.22121.66122.86121.520.04%5,232,686
Dec 15, 2025124.47125.68122.75122.81121.47-0.14%9,519,384
Dec 12, 2025122.15124.46121.21122.98121.641.30%12,879,570
Dec 11, 2025122.60123.50121.36121.40120.07-0.99%5,169,935
Dec 10, 2025121.61123.29120.01122.62121.280.41%8,299,471
Dec 9, 2025125.00125.06121.10122.12120.79-2.60%12,711,890
Dec 8, 2025127.60128.29125.00125.38124.01-2.31%11,742,640
Dec 5, 2025127.68128.66127.00128.35126.950.50%5,555,184
Dec 4, 2025132.42132.79126.96127.71126.31-3.76%14,035,050
Dec 3, 2025134.00134.08132.00132.70131.25-0.74%4,813,797
Dec 2, 2025135.00136.17133.69133.69132.23-1.52%4,661,914
Dec 1, 2025136.00138.36134.55135.76134.28-0.09%6,305,216
Nov 28, 2025135.02136.48134.21135.88134.390.64%5,609,216
Nov 27, 2025135.14136.10133.86135.01133.530.06%6,153,900
Nov 26, 2025133.59135.30133.50134.93133.461.00%6,171,939
Nov 25, 2025132.92133.94132.01133.59132.130.50%7,183,720
Nov 24, 2025134.70136.00132.41132.92131.47-0.95%8,916,136
Nov 21, 2025136.00138.89133.89134.20132.73-1.94%10,177,130
Nov 20, 2025137.43139.21136.56136.85135.35-0.21%5,630,106
Nov 19, 2025139.02139.96136.73137.14135.64-1.87%7,977,921
Nov 18, 2025139.94142.53138.90139.75138.22-0.18%7,871,781
Nov 17, 2025139.10141.17138.47140.00138.470.27%7,802,610
Nov 14, 2025142.90145.88139.61139.62138.09-2.58%9,474,533
Nov 13, 2025141.66144.98140.24143.32141.751.02%11,411,550
Nov 12, 2025141.49143.80141.00141.87140.320.16%10,080,930
Nov 11, 2025141.00142.42138.45141.64140.09-0.60%16,129,160
Nov 10, 2025131.65143.57131.10142.49140.938.23%28,469,810
Nov 7, 2025131.45133.22131.40131.65130.21-0.19%5,388,745
Nov 6, 2025133.40134.50131.66131.90130.46-0.20%6,784,954
Nov 5, 2025132.00134.68131.46132.17130.73-0.70%6,164,267
Nov 4, 2025135.03135.10132.19133.10131.65-1.44%6,796,659
Nov 3, 2025133.98136.55132.32135.04133.560.37%9,952,938
Oct 31, 2025130.33136.90130.33134.54133.073.59%19,063,560
Oct 30, 2025129.50132.18129.00129.88128.460.01%7,914,413
Oct 29, 2025130.40130.89128.89129.87128.45-0.48%5,785,212
Oct 28, 2025129.39132.73129.35130.49129.060.84%7,159,421
Oct 27, 2025129.00131.30128.60129.40127.99-0.64%9,415,683
Oct 24, 2025136.00136.31129.90130.24128.82-4.64%15,693,030
Oct 23, 2025133.98136.80133.28136.58135.091.42%7,774,581
Oct 22, 2025133.95136.29133.51134.67133.200.34%5,622,342
Oct 21, 2025133.00136.29132.58134.21132.740.80%7,826,160
Oct 20, 2025135.00135.08132.50133.15131.69-1.37%8,147,329
Oct 17, 2025136.55137.64134.85135.00133.52-1.50%7,875,320
Oct 16, 2025133.80137.30133.80137.05135.551.81%10,630,290
Oct 15, 2025131.70135.74131.46134.62133.151.49%11,413,070
Oct 14, 2025128.00133.66126.95132.65131.204.20%18,560,160
Oct 13, 2025127.00128.00126.70127.30125.91-1.22%7,787,267
Oct 10, 2025129.35130.65128.60128.87127.46-0.76%7,950,076
Oct 9, 2025130.02130.73127.06129.86128.44-1.56%12,487,310