Skip to main content
Luzhou Laojiao Co.,Ltd (SHE:000568)
China flag China · Delayed Price · Currency is CNY
128.35
+0.64 (0.50%)
At close: Dec 5, 2025

Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.68128.66127.00128.35128.350.50%5,555,184
Dec 4, 2025132.42132.79126.96127.71127.71-3.76%14,035,050
Dec 3, 2025134.00134.08132.00132.70132.70-0.74%4,813,797
Dec 2, 2025135.00136.17133.69133.69133.69-1.52%4,661,914
Dec 1, 2025136.00138.36134.55135.76135.76-0.09%6,305,216
Nov 28, 2025135.02136.48134.21135.88135.880.64%5,609,216
Nov 27, 2025135.14136.10133.86135.01135.010.06%6,153,900
Nov 26, 2025133.59135.30133.50134.93134.931.00%6,171,939
Nov 25, 2025132.92133.94132.01133.59133.590.50%7,183,720
Nov 24, 2025134.70136.00132.41132.92132.92-0.95%8,916,136
Nov 21, 2025136.00138.89133.89134.20134.20-1.94%10,177,130
Nov 20, 2025137.43139.21136.56136.85136.85-0.21%5,630,106
Nov 19, 2025139.02139.96136.73137.14137.14-1.87%7,977,921
Nov 18, 2025139.94142.53138.90139.75139.75-0.18%7,871,781
Nov 17, 2025139.10141.17138.47140.00140.000.27%7,802,610
Nov 14, 2025142.90145.88139.61139.62139.62-2.58%9,474,533
Nov 13, 2025141.66144.98140.24143.32143.321.02%11,411,550
Nov 12, 2025141.49143.80141.00141.87141.870.16%10,080,930
Nov 11, 2025141.00142.42138.45141.64141.64-0.60%16,129,160
Nov 10, 2025131.65143.57131.10142.49142.498.23%28,469,810
Nov 7, 2025131.45133.22131.40131.65131.65-0.19%5,388,745
Nov 6, 2025133.40134.50131.66131.90131.90-0.20%6,784,954
Nov 5, 2025132.00134.68131.46132.17132.17-0.70%6,164,267
Nov 4, 2025135.03135.10132.19133.10133.10-1.44%6,796,659
Nov 3, 2025133.98136.55132.32135.04135.040.37%9,952,938
Oct 31, 2025130.33136.90130.33134.54134.543.59%19,063,560
Oct 30, 2025129.50132.18129.00129.88129.880.01%7,914,413
Oct 29, 2025130.40130.89128.89129.87129.87-0.48%5,785,212
Oct 28, 2025129.39132.73129.35130.49130.490.84%7,159,421
Oct 27, 2025129.00131.30128.60129.40129.40-0.64%9,415,683
Oct 24, 2025136.00136.31129.90130.24130.24-4.64%15,693,030
Oct 23, 2025133.98136.80133.28136.58136.581.42%7,774,581
Oct 22, 2025133.95136.29133.51134.67134.670.34%5,622,342
Oct 21, 2025133.00136.29132.58134.21134.210.80%7,826,160
Oct 20, 2025135.00135.08132.50133.15133.15-1.37%8,147,329
Oct 17, 2025136.55137.64134.85135.00135.00-1.50%7,875,320
Oct 16, 2025133.80137.30133.80137.05137.051.81%10,630,290
Oct 15, 2025131.70135.74131.46134.62134.621.49%11,413,070
Oct 14, 2025128.00133.66126.95132.65132.654.20%18,560,160
Oct 13, 2025127.00128.00126.70127.30127.30-1.22%7,787,267
Oct 10, 2025129.35130.65128.60128.87128.87-0.76%7,950,076
Oct 9, 2025130.02130.73127.06129.86129.86-1.56%12,487,310
Sep 30, 2025132.15133.70130.05131.92131.92-0.86%10,255,230
Sep 29, 2025128.82133.77128.00133.06133.064.30%16,023,340
Sep 26, 2025128.83129.30126.81127.58127.58-1.45%12,710,620
Sep 25, 2025131.85132.18129.44129.46129.46-1.86%9,712,219
Sep 24, 2025132.21133.00131.32131.91131.91-0.53%6,262,095
Sep 23, 2025133.57134.47132.00132.61132.61-0.73%6,126,806
Sep 22, 2025134.50135.08131.88133.58133.58-0.94%8,094,116
Sep 19, 2025133.00135.28131.95134.85134.850.86%8,542,139
Sep 18, 2025137.05137.58132.52133.70133.70-2.41%11,694,980
Sep 17, 2025138.00139.10136.37137.00137.00-1.05%6,988,721
Sep 16, 2025139.18139.46136.90138.45138.45-0.47%6,103,958
Sep 15, 2025138.39139.80137.70139.10139.100.07%7,059,268
Sep 12, 2025140.46144.28138.90139.00139.00-1.04%10,655,890
Sep 11, 2025139.00140.89138.30140.46140.460.63%9,278,869
Sep 10, 2025140.30142.37137.72139.58139.58-0.52%12,466,650
Sep 9, 2025139.41140.56137.60140.31140.310.31%9,628,793
Sep 8, 2025136.00140.00135.43139.88139.882.93%14,216,530
Sep 5, 2025134.08136.23132.51135.90135.901.35%8,191,939
Sep 4, 2025135.00135.63132.20134.09134.09-1.11%9,682,423
Sep 3, 2025137.47140.80134.01135.59135.59-1.07%10,301,290
Sep 2, 2025135.75141.08135.28137.05137.050.88%16,285,270
Sep 1, 2025136.00137.14134.20135.85135.85-0.98%11,846,640
Aug 29, 2025133.94138.58133.90137.19137.192.59%14,416,280
Aug 28, 2025132.80134.66130.50133.72133.72-0.07%12,374,950
Aug 27, 2025139.80139.82133.22133.82133.82-4.98%20,028,500
Aug 26, 2025138.00143.00136.82140.83140.831.32%17,817,760
Aug 25, 2025132.50139.00131.60138.99138.996.35%21,462,420
Aug 22, 2025129.64130.80128.77130.69130.690.80%8,999,500
Aug 21, 2025130.45131.92129.28129.65129.65-0.51%10,027,030
Aug 20, 2025125.70132.50125.68130.31130.313.09%22,875,080
Aug 19, 2025124.80128.57124.25126.40126.401.26%15,026,300
Aug 18, 2025124.66126.11124.20124.83124.830.10%10,087,150
Aug 15, 2025123.90125.19123.16124.70124.700.02%8,648,937
Aug 14, 2025125.76127.63124.53124.68124.68-0.86%8,695,593
Aug 13, 2025125.40126.61124.01125.76125.760.26%9,070,610
Aug 12, 2025126.08130.69125.02125.43125.43-0.52%17,352,520
Aug 11, 2025122.22126.20122.22126.08126.083.22%11,393,330
Aug 8, 2025123.86123.86120.88122.15122.15-4.87%8,089,915
Aug 7, 2025127.18129.49127.18128.40123.810.64%9,411,529
Aug 6, 2025126.86127.99126.28127.58123.020.45%5,604,391
Aug 5, 2025124.09127.49124.08127.01122.472.39%9,419,227
Aug 4, 2025123.30124.30122.62124.05119.610.80%5,902,249
Aug 1, 2025122.70123.28121.77123.06118.660.13%6,948,094
Jul 31, 2025126.63126.63122.70122.90118.50-3.30%11,087,830
Jul 30, 2025124.30128.13124.30127.09122.542.24%13,282,780
Jul 29, 2025123.88124.61122.69124.30119.850.21%7,359,086
Jul 28, 2025124.60124.99122.39124.04119.60-0.63%11,167,550
Jul 25, 2025128.20128.39124.00124.83120.37-2.62%12,016,000
Jul 24, 2025128.39128.58127.00128.19123.61-0.15%8,364,228
Jul 23, 2025129.38130.75128.00128.38123.79-0.77%11,075,930
Jul 22, 2025123.73129.66123.73129.38124.754.55%16,783,030
Jul 21, 2025124.50125.01123.35123.75119.32-0.84%8,426,000
Jul 18, 2025120.66125.88120.14124.80120.343.44%17,373,390
Jul 17, 2025120.11121.50119.48120.65116.34-0.03%8,205,666
Jul 16, 2025118.70121.54118.59120.69116.371.46%8,893,021
Jul 15, 2025118.82119.78118.36118.95114.70-0.85%9,361,363
Jul 14, 2025118.50120.55117.96119.97115.680.73%10,903,170
Jul 11, 2025115.89119.58115.88119.10114.842.09%18,551,460