Luzhou Laojiao Co.,Ltd. (000568.SZ) SHZ
104.27
-1.69(-1.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
104.27
-1.69(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 105.9 | 104.27 | 104.27 | 106.5 | 104.1 | 4.41M |
| April 02, 2026 | 105.49 | 105.96 | 105.96 | 106.89 | 105.22 | 4.55M |
| April 01, 2026 | 105.81 | 106.26 | 106.26 | 107.3 | 104 | 6.72M |
| March 31, 2026 | 107.35 | 104.68 | 104.68 | 108.5 | 104.6 | 9.08M |
| March 30, 2026 | 103 | 105.3 | 105.3 | 106.23 | 102.56 | 8.12M |
| March 27, 2026 | 101.4 | 103.78 | 103.78 | 104.44 | 101.2 | 7.7M |
| March 26, 2026 | 103.5 | 101.9 | 101.9 | 104.38 | 101.78 | 7.43M |
| March 25, 2026 | 103.65 | 103.84 | 103.84 | 103.88 | 103 | 5.15M |
| March 24, 2026 | 103.64 | 103.39 | 103.39 | 103.8 | 101.88 | 5.45M |
| March 23, 2026 | 104 | 102.44 | 102.44 | 104.15 | 102.04 | 8.64M |
| March 20, 2026 | 105.55 | 105.2 | 105.2 | 106.78 | 104.85 | 5.3M |
| March 19, 2026 | 106 | 105.4 | 105.4 | 106.8 | 105.13 | 5.01M |
| March 18, 2026 | 108 | 106.85 | 106.85 | 108.41 | 106.16 | 5.77M |
| March 17, 2026 | 108.08 | 108.13 | 108.13 | 110.18 | 107.7 | 8.21M |
| March 16, 2026 | 107.5 | 108.62 | 108.62 | 110.33 | 107.2 | 11.73M |
| March 13, 2026 | 104.7 | 107.86 | 107.86 | 108.79 | 104.62 | 13.22M |
| March 12, 2026 | 104.75 | 105.18 | 105.18 | 105.76 | 103.89 | 7.48M |
| March 11, 2026 | 105.08 | 104.8 | 104.8 | 105.18 | 104.06 | 7.17M |
| March 10, 2026 | 103.44 | 105.17 | 105.17 | 105.95 | 103.44 | 2.93M |
| March 09, 2026 | 104.4 | 105.01 | 105.01 | 105.81 | 104.03 | 6.62M |
| March 06, 2026 | 103.44 | 105.98 | 105.98 | 106.2 | 103.21 | 8.11M |
| March 05, 2026 | 104.3 | 103.93 | 103.93 | 104.89 | 103.43 | 6.29M |
| March 04, 2026 | 106.81 | 103.49 | 103.49 | 111.04 | 103.25 | 10.55M |
| March 03, 2026 | 111.04 | 107.5 | 107.5 | 111.04 | 106.81 | 12.53M |
| March 02, 2026 | 108.98 | 108.17 | 108.17 | 110.18 | 107.6 | 10.82M |
| February 27, 2026 | 111.04 | 110.5 | 110.5 | 111.49 | 110.35 | 6.48M |
| February 26, 2026 | 112.55 | 111 | 111 | 112.92 | 110.44 | 10.44M |
| February 25, 2026 | 112.78 | 112.92 | 112.92 | 113.77 | 112.6 | 8.83M |
| February 24, 2026 | 116.85 | 112.5 | 112.5 | 117.52 | 112.48 | 12.75M |
| February 13, 2026 | 116.01 | 116.25 | 0 | 117.52 | 115.11 | 9.28M |
| February 12, 2026 | 117.55 | 115.62 | 0 | 117.94 | 115.57 | 9.42M |
| February 11, 2026 | 118.18 | 117.94 | 0 | 118.74 | 117 | 8.57M |
| February 10, 2026 | 121 | 118.19 | 0 | 121 | 117.6 | 12.99M |
| February 09, 2026 | 122.88 | 121.29 | 0 | 123.42 | 120.21 | 14.7M |
| February 06, 2026 | 125.49 | 122.83 | 0 | 126.78 | 122.41 | 12.25M |
| February 05, 2026 | 125.4 | 125.46 | 0 | 127.91 | 125.05 | 15.87M |
| February 04, 2026 | 121.52 | 126.3 | 0 | 127.37 | 121 | 22.48M |
| February 03, 2026 | 120.94 | 122.3 | 0 | 124.27 | 120.35 | 14.27M |
| February 02, 2026 | 119.18 | 122 | 0 | 126.36 | 118.96 | 26.85M |
| January 30, 2026 | 123.17 | 120.9 | 0 | 124.79 | 120.62 | 31.52M |
| January 29, 2026 | 113.58 | 124.23 | 0 | 124.23 | 113.1 | 38.99M |
| January 28, 2026 | 112 | 112.94 | 0 | 114.5 | 111.55 | 13.8M |
| January 27, 2026 | 112.6 | 112.36 | 0 | 113.47 | 110.36 | 12.2M |
| January 26, 2026 | 112.06 | 112.43 | 0 | 113.09 | 109.4 | 16.2M |
| January 23, 2026 | 112.35 | 112.04 | 0 | 113.58 | 111.91 | 8.52M |
| January 22, 2026 | 113.33 | 112.35 | 0 | 114.14 | 112.22 | 8.43M |
| January 21, 2026 | 115.61 | 113.18 | 0 | 115.98 | 113.11 | 10.7M |
| January 20, 2026 | 113.4 | 116.26 | 0 | 116.85 | 112.95 | 15.1M |
| January 19, 2026 | 114.07 | 113.59 | 0 | 114.6 | 113.3 | 7.28M |
| January 16, 2026 | 115.55 | 114.28 | 0 | 115.99 | 113.73 | 9.16M |
| January 15, 2026 | 115.1 | 115.36 | 0 | 117.16 | 115.01 | 8.84M |
| January 14, 2026 | 117.22 | 116.86 | 0 | 119.44 | 115.85 | 13.7M |
| January 13, 2026 | 119.29 | 118 | 0 | 120.48 | 117.64 | 12.51M |
| January 12, 2026 | 116.87 | 119.29 | 0 | 120.11 | 116.8 | 12.96M |
| January 09, 2026 | 117.58 | 116.86 | 0 | 118.57 | 116.3 | 8.75M |
| January 08, 2026 | 117.08 | 116.59 | 0 | 117.38 | 115.52 | 7.23M |
| January 07, 2026 | 118.65 | 117.12 | 0 | 118.8 | 116.84 | 9.37M |
| January 06, 2026 | 118 | 118.62 | 0 | 118.66 | 116.69 | 11.16M |
| January 05, 2026 | 116.22 | 118 | 0 | 118.38 | 116.22 | 8.78M |
| December 31, 2025 | 117.53 | 116.22 | 0 | 117.84 | 116.1 | 5.91M |