Jiugui Liquor Co., Ltd. (SHE:000799)
China
· Delayed Price · Currency is CNY 46.56
-0.54 (-1.15%)
Mar 9, 2026, 3:04 PM CST
Jiugui Liquor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.45 | 47.19 | 46.15 | 47.10 | 47.10 | 1.51% | 5,351,391 |
| Mar 5, 2026 | 47.00 | 47.14 | 46.33 | 46.40 | 46.40 | 0.02% | 5,426,017 |
| Mar 4, 2026 | 48.25 | 48.30 | 46.37 | 46.39 | 46.39 | -5.86% | 11,388,477 |
| Mar 3, 2026 | 48.88 | 50.62 | 47.27 | 49.28 | 49.28 | 0.84% | 15,286,396 |
| Mar 2, 2026 | 50.43 | 50.43 | 48.78 | 48.87 | 48.87 | -4.57% | 11,242,291 |
| Feb 27, 2026 | 51.44 | 51.69 | 51.02 | 51.21 | 51.21 | -0.16% | 5,325,500 |
| Feb 26, 2026 | 52.00 | 52.14 | 51.13 | 51.29 | 51.29 | -1.57% | 7,624,816 |
| Feb 25, 2026 | 51.60 | 52.50 | 51.43 | 52.11 | 52.11 | 0.81% | 7,846,361 |
| Feb 24, 2026 | 53.00 | 53.06 | 51.36 | 51.69 | 51.69 | -0.88% | 7,803,888 |
| Feb 13, 2026 | 53.30 | 53.72 | 52.11 | 52.15 | 52.15 | -1.59% | 8,691,255 |
| Feb 12, 2026 | 53.91 | 53.93 | 52.92 | 52.99 | 52.99 | -1.76% | 8,915,340 |
| Feb 11, 2026 | 54.50 | 54.78 | 53.81 | 53.94 | 53.94 | -1.05% | 8,929,715 |
| Feb 10, 2026 | 55.60 | 55.87 | 54.50 | 54.51 | 54.51 | -3.35% | 12,944,420 |
| Feb 9, 2026 | 55.79 | 56.81 | 55.71 | 56.40 | 56.40 | 0.04% | 13,613,670 |
| Feb 6, 2026 | 57.50 | 58.79 | 56.00 | 56.38 | 56.38 | -3.72% | 18,987,130 |
| Feb 5, 2026 | 58.83 | 60.88 | 58.20 | 58.56 | 58.56 | -2.07% | 23,403,990 |
| Feb 4, 2026 | 57.36 | 61.50 | 56.52 | 59.80 | 59.80 | 3.37% | 31,297,367 |
| Feb 3, 2026 | 56.95 | 59.50 | 56.95 | 57.85 | 57.85 | -1.62% | 21,871,140 |
| Feb 2, 2026 | 54.58 | 60.91 | 54.58 | 58.80 | 58.80 | 3.48% | 34,993,720 |
| Jan 30, 2026 | 58.25 | 59.68 | 56.82 | 56.82 | 56.82 | -0.05% | 42,047,387 |
| Jan 29, 2026 | 51.30 | 56.85 | 51.05 | 56.85 | 56.85 | 10.00% | 29,501,120 |
| Jan 28, 2026 | 51.06 | 52.28 | 51.01 | 51.68 | 51.68 | 0.84% | 7,813,939 |
| Jan 27, 2026 | 52.30 | 52.40 | 50.57 | 51.25 | 51.25 | -2.57% | 8,687,316 |
| Jan 26, 2026 | 53.02 | 53.22 | 51.46 | 52.60 | 52.60 | -1.15% | 9,800,530 |
| Jan 23, 2026 | 52.30 | 53.25 | 52.28 | 53.21 | 53.21 | 1.55% | 7,657,473 |
| Jan 22, 2026 | 52.50 | 52.86 | 52.03 | 52.40 | 52.40 | -0.23% | 6,033,635 |
| Jan 21, 2026 | 54.30 | 54.45 | 52.51 | 52.52 | 52.52 | -3.97% | 13,578,750 |
| Jan 20, 2026 | 54.60 | 55.86 | 54.20 | 54.69 | 54.69 | -0.38% | 9,832,892 |
| Jan 19, 2026 | 54.30 | 55.20 | 54.22 | 54.90 | 54.90 | 0.33% | 5,582,986 |
| Jan 16, 2026 | 55.12 | 55.66 | 54.35 | 54.72 | 54.72 | -0.42% | 7,085,902 |
| Jan 15, 2026 | 55.86 | 56.40 | 54.60 | 54.95 | 54.95 | -2.17% | 8,838,267 |
| Jan 14, 2026 | 56.15 | 57.30 | 55.32 | 56.17 | 56.17 | 0.09% | 11,536,140 |
| Jan 13, 2026 | 57.63 | 57.98 | 56.00 | 56.12 | 56.12 | -2.62% | 12,055,260 |
| Jan 12, 2026 | 56.64 | 57.77 | 56.50 | 57.63 | 57.63 | 1.16% | 11,748,520 |
| Jan 9, 2026 | 56.54 | 57.98 | 56.14 | 56.97 | 56.97 | 0.76% | 10,526,170 |
| Jan 8, 2026 | 55.88 | 56.66 | 55.55 | 56.54 | 56.54 | 0.66% | 7,860,967 |
| Jan 7, 2026 | 56.35 | 56.80 | 55.94 | 56.17 | 56.17 | -0.27% | 8,612,907 |
| Jan 6, 2026 | 55.32 | 56.42 | 55.29 | 56.32 | 56.32 | 0.99% | 9,675,177 |
| Jan 5, 2026 | 54.55 | 55.80 | 54.07 | 55.77 | 55.77 | 2.18% | 8,584,117 |
| Dec 31, 2025 | 55.30 | 55.85 | 54.50 | 54.58 | 54.58 | -1.30% | 6,314,875 |
| Dec 30, 2025 | 55.55 | 56.19 | 55.01 | 55.30 | 55.30 | -0.84% | 5,341,543 |
| Dec 29, 2025 | 56.55 | 56.75 | 55.62 | 55.77 | 55.77 | -1.22% | 6,755,766 |
| Dec 26, 2025 | 56.23 | 57.18 | 55.68 | 56.46 | 56.46 | -0.98% | 10,097,830 |
| Dec 25, 2025 | 55.35 | 58.31 | 55.25 | 57.02 | 57.02 | 3.00% | 15,293,930 |
| Dec 24, 2025 | 54.67 | 55.79 | 54.35 | 55.36 | 55.36 | 0.76% | 5,720,201 |
| Dec 23, 2025 | 55.50 | 55.50 | 54.73 | 54.94 | 54.94 | -1.15% | 5,871,191 |
| Dec 22, 2025 | 55.53 | 55.84 | 55.08 | 55.58 | 55.58 | 0.07% | 6,056,925 |
| Dec 19, 2025 | 54.65 | 55.78 | 54.35 | 55.54 | 55.54 | 1.22% | 7,766,769 |
| Dec 18, 2025 | 55.50 | 55.82 | 54.80 | 54.87 | 54.87 | -1.75% | 7,538,619 |
| Dec 17, 2025 | 56.23 | 56.50 | 55.00 | 55.85 | 55.85 | -1.62% | 9,416,945 |
| Dec 16, 2025 | 56.29 | 57.96 | 55.38 | 56.77 | 56.77 | -0.75% | 10,860,940 |
| Dec 15, 2025 | 58.02 | 58.87 | 56.90 | 57.20 | 57.20 | 2.62% | 17,120,670 |
| Dec 12, 2025 | 54.96 | 57.88 | 54.68 | 55.74 | 55.74 | 3.01% | 16,524,670 |
| Dec 11, 2025 | 55.35 | 55.55 | 54.05 | 54.11 | 54.11 | -3.48% | 8,745,549 |
| Dec 10, 2025 | 55.65 | 57.49 | 54.68 | 56.06 | 56.06 | 1.95% | 12,981,962 |
| Dec 9, 2025 | 55.01 | 55.70 | 54.50 | 54.99 | 54.99 | -0.02% | 8,039,842 |
| Dec 8, 2025 | 54.82 | 55.19 | 54.60 | 55.00 | 55.00 | 0.24% | 6,002,748 |
| Dec 5, 2025 | 54.01 | 54.96 | 53.60 | 54.87 | 54.87 | 1.59% | 5,704,599 |
| Dec 4, 2025 | 55.47 | 55.60 | 53.71 | 54.01 | 54.01 | -2.84% | 8,715,142 |
| Dec 3, 2025 | 56.79 | 57.06 | 55.30 | 55.59 | 55.59 | -2.29% | 7,051,776 |
| Dec 2, 2025 | 58.10 | 58.26 | 56.88 | 56.89 | 56.89 | -2.33% | 6,315,642 |
| Dec 1, 2025 | 58.40 | 58.91 | 58.00 | 58.25 | 58.25 | 0.09% | 5,796,209 |
| Nov 28, 2025 | 58.00 | 58.40 | 57.51 | 58.20 | 58.20 | 0.19% | 5,394,289 |
| Nov 27, 2025 | 58.78 | 58.83 | 57.70 | 58.09 | 58.09 | -0.34% | 7,025,494 |
| Nov 26, 2025 | 58.16 | 58.47 | 57.80 | 58.29 | 58.29 | 0.22% | 6,451,026 |
| Nov 25, 2025 | 57.18 | 58.40 | 56.80 | 58.16 | 58.16 | 1.73% | 7,987,302 |
| Nov 24, 2025 | 58.41 | 59.00 | 55.91 | 57.17 | 57.17 | -2.19% | 11,917,660 |
| Nov 21, 2025 | 61.00 | 63.50 | 58.35 | 58.45 | 58.45 | -4.80% | 14,584,540 |
| Nov 20, 2025 | 62.29 | 62.83 | 61.32 | 61.40 | 61.40 | -1.43% | 7,758,817 |
| Nov 19, 2025 | 63.60 | 63.73 | 61.61 | 62.29 | 62.29 | -2.38% | 10,454,250 |
| Nov 18, 2025 | 65.21 | 65.25 | 63.39 | 63.81 | 63.81 | -1.83% | 10,077,600 |
| Nov 17, 2025 | 64.88 | 65.31 | 64.00 | 65.00 | 65.00 | -0.78% | 10,603,510 |
| Nov 14, 2025 | 67.08 | 68.50 | 65.00 | 65.51 | 65.51 | -2.33% | 16,380,840 |
| Nov 13, 2025 | 65.62 | 67.84 | 65.18 | 67.07 | 67.07 | 2.21% | 18,873,620 |
| Nov 12, 2025 | 66.35 | 67.00 | 65.34 | 65.62 | 65.62 | -1.31% | 14,780,190 |
| Nov 11, 2025 | 66.00 | 66.95 | 64.80 | 66.49 | 66.49 | 0.86% | 30,123,440 |
| Nov 10, 2025 | 59.80 | 65.92 | 59.73 | 65.92 | 65.92 | 9.99% | 32,418,600 |
| Nov 7, 2025 | 60.07 | 60.88 | 59.80 | 59.93 | 59.93 | -0.73% | 6,742,606 |
| Nov 6, 2025 | 61.06 | 62.50 | 60.00 | 60.37 | 60.37 | -0.41% | 9,198,431 |
| Nov 5, 2025 | 61.10 | 61.80 | 60.40 | 60.62 | 60.62 | -1.67% | 8,719,508 |
| Nov 4, 2025 | 63.15 | 63.16 | 61.21 | 61.65 | 61.65 | -2.85% | 10,317,510 |
| Nov 3, 2025 | 63.00 | 64.75 | 61.10 | 63.46 | 63.46 | -0.22% | 15,305,650 |
| Oct 31, 2025 | 62.88 | 64.38 | 60.88 | 63.60 | 63.60 | 1.44% | 18,246,860 |
| Oct 30, 2025 | 62.84 | 63.96 | 62.35 | 62.70 | 62.70 | -0.21% | 13,735,180 |
| Oct 29, 2025 | 61.86 | 62.99 | 61.70 | 62.83 | 62.83 | 1.06% | 8,558,052 |
| Oct 28, 2025 | 62.00 | 63.18 | 61.61 | 62.17 | 62.17 | 0.40% | 9,954,893 |
| Oct 27, 2025 | 60.49 | 62.81 | 60.25 | 61.92 | 61.92 | 1.47% | 10,593,510 |
| Oct 24, 2025 | 62.61 | 62.90 | 61.00 | 61.02 | 61.02 | -2.59% | 11,103,880 |
| Oct 23, 2025 | 61.80 | 62.82 | 61.14 | 62.64 | 62.64 | 0.63% | 8,903,891 |
| Oct 22, 2025 | 62.21 | 63.77 | 61.61 | 62.25 | 62.25 | -0.64% | 8,732,106 |
| Oct 21, 2025 | 62.49 | 63.09 | 61.81 | 62.65 | 62.65 | -0.02% | 7,796,240 |
| Oct 20, 2025 | 62.22 | 63.19 | 61.84 | 62.66 | 62.66 | 0.71% | 8,538,363 |
| Oct 17, 2025 | 63.79 | 63.82 | 62.21 | 62.22 | 62.22 | -3.20% | 10,656,680 |
| Oct 16, 2025 | 63.30 | 64.74 | 62.89 | 64.28 | 64.28 | 0.08% | 15,878,130 |
| Oct 15, 2025 | 62.97 | 65.92 | 61.49 | 64.23 | 64.23 | 1.07% | 24,426,870 |
| Oct 14, 2025 | 60.15 | 64.19 | 60.09 | 63.55 | 63.55 | 6.68% | 27,355,790 |
| Oct 13, 2025 | 59.10 | 60.23 | 58.71 | 59.57 | 59.57 | -2.30% | 10,521,550 |
| Oct 10, 2025 | 61.84 | 62.84 | 60.96 | 60.97 | 60.97 | -0.29% | 12,130,650 |
| Oct 9, 2025 | 62.03 | 62.05 | 60.76 | 61.15 | 61.15 | -1.86% | 13,325,630 |
| Sep 30, 2025 | 64.47 | 64.60 | 62.18 | 62.31 | 62.31 | -3.78% | 16,569,610 |