Jiugui Liquor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.00	42.86	41.60	42.55	42.55	3.33%	7,837,789
Apr 28, 2026	42.02	42.18	41.04	41.18	41.18	-2.09%	5,948,615
Apr 27, 2026	42.50	42.54	41.74	42.06	42.06	-1.96%	5,991,209
Apr 24, 2026	43.36	43.79	42.63	42.90	42.90	-3.05%	8,506,884
Apr 23, 2026	43.27	45.13	43.27	44.25	44.25	2.95%	13,694,980
Apr 22, 2026	42.68	42.99	42.58	42.98	42.98	-0.12%	3,085,097
Apr 21, 2026	43.32	43.88	42.84	43.03	43.03	-1.13%	4,121,416
Apr 20, 2026	42.95	43.72	42.80	43.52	43.52	0.95%	4,237,719
Apr 17, 2026	43.09	43.32	42.69	43.11	43.11	-1.78%	5,388,680
Apr 16, 2026	43.78	44.29	43.46	43.89	43.89	0.30%	5,240,916
Apr 15, 2026	43.90	44.42	43.55	43.76	43.76	-0.50%	5,214,228
Apr 14, 2026	43.50	44.06	43.10	43.98	43.98	1.55%	6,763,676
Apr 13, 2026	42.86	43.35	42.74	43.31	43.31	0.37%	3,805,455
Apr 10, 2026	42.77	43.50	42.58	43.15	43.15	1.65%	5,027,686
Apr 9, 2026	42.90	43.16	42.31	42.45	42.45	-1.92%	4,069,802
Apr 8, 2026	42.39	43.30	42.11	43.28	43.28	3.32%	5,894,741
Apr 7, 2026	41.41	41.89	41.37	41.89	41.89	1.16%	3,684,838
Apr 3, 2026	42.98	43.22	41.30	41.41	41.41	-3.97%	6,253,600
Apr 2, 2026	43.10	43.86	42.95	43.12	43.12	-0.78%	5,452,732
Apr 1, 2026	43.63	44.17	42.48	43.46	43.46	1.59%	7,208,777
Mar 31, 2026	44.68	45.24	42.78	42.78	42.78	-0.95%	10,182,060
Mar 30, 2026	42.96	43.50	42.63	43.19	43.19	-0.25%	4,112,013
Mar 27, 2026	41.90	43.74	41.88	43.30	43.30	2.19%	5,243,735
Mar 26, 2026	42.97	43.71	42.31	42.37	42.37	-2.28%	5,079,038
Mar 25, 2026	42.98	43.43	42.70	43.36	43.36	1.00%	4,258,391
Mar 24, 2026	42.69	42.93	41.94	42.93	42.93	1.85%	4,385,788
Mar 23, 2026	43.00	43.57	41.89	42.15	42.15	-3.44%	6,492,206
Mar 20, 2026	44.87	45.10	43.62	43.65	43.65	-2.72%	5,940,559
Mar 19, 2026	46.00	46.00	44.70	44.87	44.87	-3.34%	7,450,182
Mar 18, 2026	47.41	47.58	46.19	46.42	46.42	-2.66%	6,827,271
Mar 17, 2026	48.26	48.75	47.68	47.69	47.69	-2.45%	8,675,874
Mar 16, 2026	47.00	49.49	46.92	48.89	48.89	3.30%	13,935,400
Mar 13, 2026	46.80	48.34	46.70	47.33	47.33	0.45%	8,660,856
Mar 12, 2026	47.00	47.58	46.47	47.12	47.12	0.06%	6,158,083
Mar 11, 2026	46.88	47.29	46.72	47.09	47.09	-0.21%	4,506,457
Mar 10, 2026	46.70	47.20	46.60	47.19	47.19	1.35%	5,211,462
Mar 9, 2026	46.27	46.84	46.04	46.56	46.56	-1.15%	5,581,269
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