Jiugui Liquor Co., Ltd. - 000799.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.3	52.15	52.15	53.72	52.11	8.69M
February 12, 2026	53.91	52.99	52.99	53.93	52.92	9.05M
February 11, 2026	54.5	53.94	53.94	54.78	53.81	9.01M
February 10, 2026	55.6	54.51	54.51	55.87	54.5	13.1M
February 09, 2026	55.79	56.4	56.4	56.81	55.71	13.61M
February 06, 2026	57.5	56.38	56.38	58.79	56	19.13M
February 05, 2026	58.83	58.56	58.56	60.88	58.2	23.4M
February 04, 2026	57.36	59.8	59.8	61.5	56.52	31.3M
February 03, 2026	56.95	57.85	57.85	59.5	56.95	22.33M
February 02, 2026	54.58	58.8	58.8	60.91	54.58	34.99M
January 30, 2026	58.25	56.82	56.82	59.68	56.82	42.36M
January 29, 2026	51.3	56.85	56.85	56.85	51.05	29.54M
January 28, 2026	51.06	51.68	51.68	52.28	51.01	7.81M
January 27, 2026	52.3	51.25	51.25	52.4	50.57	8.76M
January 26, 2026	53.02	52.6	52.6	53.22	51.46	9.8M
January 23, 2026	52.3	53.21	53.21	53.25	52.28	7.76M
January 22, 2026	52.5	52.4	52.4	52.86	52.03	6.03M
January 21, 2026	54.3	52.52	52.52	54.45	52.51	13.58M
January 20, 2026	54.6	54.69	54.69	55.86	54.2	9.83M
January 19, 2026	54.3	54.9	54.9	55.2	54.22	5.58M
January 16, 2026	55.12	54.72	54.72	55.66	54.35	7.16M
January 15, 2026	55.86	54.95	54.95	56.4	54.6	8.89M
January 14, 2026	56.15	56.17	56.17	57.3	55.32	11.54M
January 13, 2026	57.63	56.12	56.12	57.98	56	12.06M
January 12, 2026	56.64	57.63	57.63	57.77	56.5	11.75M
January 09, 2026	56.54	56.97	56.97	57.98	56.14	10.64M
January 08, 2026	55.88	56.54	56.54	56.66	55.55	7.86M
January 07, 2026	56.35	56.17	56.17	56.8	55.94	8.61M
January 06, 2026	55.32	56.32	56.32	56.42	55.29	9.79M
January 05, 2026	54.55	55.77	55.77	55.8	54.07	8.58M
December 31, 2025	55.3	54.58	54.58	55.85	54.5	6.44M
December 30, 2025	55.55	55.3	55.3	56.19	55.01	5.41M
December 29, 2025	56.55	55.77	55.77	56.75	55.62	6.76M
December 26, 2025	56.23	56.46	56.46	57.18	55.68	10.21M
December 25, 2025	55.35	57.02	57.02	58.31	55.25	15.44M
December 24, 2025	54.67	55.36	55.36	55.79	54.35	5.78M
December 23, 2025	55.5	54.94	54.94	55.5	54.73	5.87M
December 22, 2025	55.53	55.58	55.58	55.84	55.08	6.06M
December 19, 2025	54.65	55.54	55.54	55.78	54.35	7.87M
December 18, 2025	55.5	54.87	54.87	55.82	54.8	7.54M
December 17, 2025	56.23	55.85	55.85	56.5	55	9.56M
December 16, 2025	56.29	56.77	56.77	57.96	55.38	10.86M
December 15, 2025	58.02	57.2	57.2	58.87	56.9	17.12M
December 12, 2025	54.96	55.74	55.74	57.88	54.68	16.52M
December 11, 2025	55.35	54.11	54.11	55.55	54.05	8.87M
December 10, 2025	55.65	56.06	56.06	57.49	54.68	12.98M
December 09, 2025	55.01	54.99	54.99	55.7	54.5	8.18M
December 08, 2025	54.82	55	55	55.19	54.6	6M
December 05, 2025	54.01	54.87	54.87	54.96	53.6	5.79M
December 04, 2025	58	54.01	54.01	58	53.71	8.8M
December 03, 2025	56.79	55.59	55.59	57.06	55.3	7.1M
December 02, 2025	58.1	56.89	56.89	58.26	56.88	6.32M
December 01, 2025	58.4	58.25	58.25	58.91	58	5.8M
November 28, 2025	58	58.2	58.2	58.4	57.51	5.49M
November 27, 2025	58.78	58.09	58.09	58.83	57.7	7.19M
November 26, 2025	58.16	58.29	58.29	58.47	57.8	6.63M
November 25, 2025	57.18	58.16	58.16	58.4	56.8	7.99M
November 24, 2025	58.41	57.17	57.17	59	55.91	11.99M
November 21, 2025	61	58.45	58.45	63.5	58.35	14.75M
November 20, 2025	62.29	61.4	61.4	62.83	61.32	7.85M

Jiugui Liquor Co., Ltd. (000799.SZ) SHZ