Jiugui Liquor Co., Ltd. (SHE:000799)
China
· Delayed Price · Currency is CNY 54.87
+0.86 (1.59%)
At close: Dec 5, 2025
Jiugui Liquor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.47 | 55.47 | 53.60 | 54.44 | - | 0.80% | 2,832,099 |
| 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 |
| Sep 29, 2025 | 66.00 | 66.10 | 63.42 | 64.76 | 64.76 | -1.33% | 14,860,000 |
| Sep 26, 2025 | 66.03 | 66.96 | 64.64 | 65.63 | 65.63 | -1.06% | 11,712,260 |
| Sep 25, 2025 | 67.30 | 67.83 | 66.30 | 66.33 | 66.33 | -1.41% | 10,174,590 |
| Sep 24, 2025 | 66.00 | 67.88 | 66.00 | 67.28 | 67.28 | 0.76% | 9,767,179 |
| Sep 23, 2025 | 66.20 | 68.03 | 65.49 | 66.77 | 66.77 | -0.31% | 12,240,790 |
| Sep 22, 2025 | 68.30 | 68.32 | 66.78 | 66.98 | 66.98 | -3.32% | 12,166,230 |
| Sep 19, 2025 | 67.50 | 69.48 | 65.81 | 69.28 | 69.28 | 1.96% | 19,655,650 |
| Sep 18, 2025 | 69.40 | 69.67 | 66.50 | 67.95 | 67.95 | -2.65% | 21,327,960 |
| Sep 17, 2025 | 72.01 | 72.12 | 69.30 | 69.80 | 69.80 | -2.87% | 20,843,620 |
| Sep 16, 2025 | 70.10 | 71.98 | 69.40 | 71.86 | 71.86 | 4.21% | 25,534,200 |
| Sep 15, 2025 | 68.30 | 69.96 | 68.10 | 68.96 | 68.96 | -0.66% | 18,319,970 |
| Sep 12, 2025 | 73.07 | 76.80 | 68.99 | 69.42 | 69.42 | -5.28% | 40,055,470 |
| Sep 11, 2025 | 68.71 | 73.93 | 68.70 | 73.29 | 73.29 | 5.50% | 34,819,970 |
| Sep 10, 2025 | 68.99 | 71.21 | 67.00 | 69.47 | 69.47 | 1.14% | 25,111,750 |
| Sep 9, 2025 | 68.21 | 68.99 | 67.09 | 68.69 | 68.69 | -0.19% | 20,591,950 |
| Sep 8, 2025 | 65.77 | 70.68 | 65.77 | 68.82 | 68.82 | 4.65% | 31,177,550 |
| Sep 5, 2025 | 65.48 | 65.81 | 62.10 | 65.76 | 65.76 | 0.86% | 17,958,870 |
| Sep 4, 2025 | 64.75 | 66.50 | 63.90 | 65.20 | 65.20 | 0.20% | 21,171,090 |
| Sep 3, 2025 | 68.00 | 69.50 | 64.87 | 65.07 | 65.07 | -2.90% | 21,827,200 |
| Sep 2, 2025 | 70.01 | 71.50 | 66.70 | 67.01 | 67.01 | -5.49% | 29,437,000 |
| Sep 1, 2025 | 66.80 | 72.26 | 66.80 | 70.90 | 70.90 | 3.87% | 35,478,280 |
| Aug 29, 2025 | 65.50 | 69.00 | 65.45 | 68.26 | 68.26 | 5.26% | 38,760,210 |
| Aug 28, 2025 | 65.50 | 67.00 | 62.70 | 64.85 | 64.85 | -2.74% | 29,917,010 |
| Aug 27, 2025 | 67.50 | 69.00 | 66.66 | 66.68 | 66.68 | -3.92% | 31,970,260 |
| Aug 26, 2025 | 66.50 | 71.68 | 65.43 | 69.40 | 69.40 | 3.37% | 44,790,880 |
| Aug 25, 2025 | 64.34 | 67.80 | 63.03 | 67.14 | 67.14 | 6.00% | 48,127,630 |
| Aug 22, 2025 | 65.91 | 66.50 | 63.10 | 63.34 | 63.34 | -3.93% | 35,940,200 |
| Aug 21, 2025 | 65.00 | 69.50 | 65.00 | 65.93 | 65.93 | 3.88% | 57,148,750 |
| Aug 20, 2025 | 57.01 | 63.47 | 56.53 | 63.47 | 63.47 | 10.00% | 33,799,380 |
| Aug 19, 2025 | 52.68 | 57.70 | 52.60 | 57.70 | 57.70 | 10.01% | 31,700,680 |
| Aug 18, 2025 | 50.62 | 53.16 | 50.59 | 52.45 | 52.45 | 3.59% | 15,861,940 |
| Aug 15, 2025 | 50.10 | 51.20 | 49.67 | 50.63 | 50.63 | 0.46% | 11,501,670 |
| Aug 14, 2025 | 49.20 | 51.86 | 49.20 | 50.40 | 50.40 | 2.04% | 17,667,970 |
| Aug 13, 2025 | 49.24 | 49.79 | 48.70 | 49.39 | 49.39 | 0.63% | 7,603,946 |
| Aug 12, 2025 | 49.83 | 49.99 | 49.03 | 49.08 | 49.08 | -1.49% | 8,576,569 |
| Aug 11, 2025 | 49.00 | 50.25 | 48.91 | 49.82 | 49.82 | 1.69% | 9,937,038 |
| Aug 8, 2025 | 49.36 | 49.69 | 48.97 | 48.99 | 48.99 | -0.71% | 7,402,171 |
| Aug 7, 2025 | 48.15 | 49.98 | 48.04 | 49.34 | 49.34 | 2.28% | 15,206,080 |
| Aug 6, 2025 | 47.41 | 49.37 | 46.95 | 48.24 | 48.24 | 1.77% | 9,053,720 |
| Aug 5, 2025 | 47.23 | 47.59 | 47.06 | 47.40 | 47.40 | 0.36% | 4,609,473 |
| Aug 4, 2025 | 46.50 | 47.26 | 46.15 | 47.23 | 47.23 | 1.07% | 5,819,798 |
| Aug 1, 2025 | 47.04 | 47.25 | 46.52 | 46.73 | 46.73 | -0.62% | 5,059,617 |
| Jul 31, 2025 | 48.00 | 48.15 | 46.75 | 47.02 | 47.02 | -3.98% | 9,047,250 |
| Jul 30, 2025 | 48.70 | 50.25 | 48.55 | 48.97 | 48.37 | 0.58% | 12,410,990 |
| Jul 29, 2025 | 48.92 | 48.95 | 47.86 | 48.69 | 48.09 | -0.39% | 7,561,421 |
| Jul 28, 2025 | 48.27 | 48.88 | 48.00 | 48.88 | 48.28 | 0.85% | 7,136,603 |
| Jul 25, 2025 | 49.67 | 49.68 | 48.34 | 48.47 | 47.88 | -2.53% | 10,486,450 |
| Jul 24, 2025 | 49.35 | 50.22 | 49.12 | 49.73 | 49.12 | 0.79% | 8,940,018 |
| Jul 23, 2025 | 49.83 | 50.38 | 49.34 | 49.34 | 48.74 | -2.10% | 11,873,780 |
| Jul 22, 2025 | 48.44 | 50.88 | 48.16 | 50.40 | 49.78 | 3.41% | 20,181,190 |
| Jul 21, 2025 | 49.88 | 49.88 | 48.33 | 48.74 | 48.14 | -0.93% | 12,611,600 |
| Jul 18, 2025 | 49.49 | 49.99 | 48.82 | 49.20 | 48.60 | 0.86% | 15,261,840 |
| Jul 17, 2025 | 48.62 | 49.26 | 48.32 | 48.78 | 48.18 | -0.18% | 12,333,700 |
| Jul 16, 2025 | 45.65 | 49.50 | 45.51 | 48.87 | 48.27 | 6.87% | 22,411,250 |
| Jul 15, 2025 | 46.27 | 47.06 | 45.51 | 45.73 | 45.17 | -3.91% | 13,556,330 |
| Jul 14, 2025 | 46.91 | 47.73 | 46.82 | 47.59 | 47.01 | 0.25% | 10,484,530 |
| Jul 11, 2025 | 47.68 | 48.83 | 47.01 | 47.47 | 46.89 | -0.46% | 19,504,350 |