Skip to main content
Luzhou Laojiao Co.,Ltd (SHE:000568)
China flag China · Delayed Price · Currency is CNY
101.40
+1.20 (1.20%)
Apr 29, 2026, 1:15 PM CST

Luzhou Laojiao Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026100.90103.00100.50100.66-0.46%7,186,500
Apr 28, 2026100.37101.3799.80100.20100.20-0.15%6,718,251
Apr 27, 2026101.50101.87100.20100.35100.35-2.22%7,379,413
Apr 24, 2026100.90103.55100.25102.63102.630.77%10,851,240
Apr 23, 2026100.50103.16100.48101.85101.851.61%11,547,750
Apr 22, 2026100.63100.6399.72100.24100.24-0.37%8,120,880
Apr 21, 2026100.50101.12100.40100.61100.61-0.04%4,455,793
Apr 20, 2026101.00101.33100.20100.65100.65-0.54%7,721,370
Apr 17, 2026101.00101.50100.56101.20101.20-1.80%9,256,034
Apr 16, 2026102.77103.56102.45103.05103.05-0.04%5,950,877
Apr 15, 2026103.21103.81102.20103.09103.09-0.12%7,303,144
Apr 14, 2026102.47103.31101.60103.21103.210.76%7,605,750
Apr 13, 2026102.00102.54101.38102.43102.43-0.08%5,596,485
Apr 10, 2026103.49103.49102.20102.51102.51-0.28%8,540,755
Apr 9, 2026104.30104.78102.56102.80102.80-2.12%7,059,079
Apr 8, 2026104.58105.03104.01105.03105.031.49%5,664,161
Apr 7, 2026104.27104.90102.78103.49103.49-0.75%4,472,673
Apr 3, 2026105.90106.50104.10104.27104.27-1.59%4,346,404
Apr 2, 2026105.49106.89105.22105.96105.96-0.28%4,483,582
Apr 1, 2026105.81107.30104.00106.26106.261.51%6,659,368
Mar 31, 2026107.35108.50104.60104.68104.68-0.59%8,996,592
Mar 30, 2026103.00106.23102.56105.30105.301.46%8,062,033
Mar 27, 2026101.40104.44101.20103.78103.781.84%7,647,566
Mar 26, 2026103.50104.38101.78101.90101.90-1.87%7,355,226
Mar 25, 2026103.65103.88103.00103.84103.840.44%5,071,209
Mar 24, 2026103.64103.80101.88103.39103.390.93%5,401,255
Mar 23, 2026104.00104.15102.04102.44102.44-2.62%8,641,529
Mar 20, 2026105.55106.78104.85105.20105.20-0.19%5,104,025
Mar 19, 2026106.00106.80105.13105.40105.40-1.36%4,917,486
Mar 18, 2026108.00108.41106.16106.85106.85-1.18%5,697,700
Mar 17, 2026108.08110.18107.70108.13108.13-0.45%8,206,227
Mar 16, 2026107.50110.33107.20108.62108.620.70%11,696,320
Mar 13, 2026104.70108.79104.62107.86107.862.55%13,109,490
Mar 12, 2026104.75105.76103.89105.18105.180.36%7,422,666
Mar 11, 2026105.08105.18104.06104.80104.80-0.26%7,111,309
Mar 10, 2026105.52105.95104.85105.07105.070.06%6,033,692
Mar 9, 2026104.40105.81104.03105.01105.01-0.92%6,622,794
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