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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	65.77	68.82	68.82	70.68	65.77	31.18M
September 05, 2025	65.48	65.76	65.76	65.81	62.1	17.96M
September 04, 2025	64.75	65.2	65.2	66.5	63.9	21.4M
September 03, 2025	68	65.07	65.07	69.5	64.87	22.01M
September 02, 2025	70.01	67.01	67.01	71.5	66.7	29.7M
September 01, 2025	66.8	70.9	70.9	72.26	66.8	35.48M
August 29, 2025	65.5	68.26	68.26	69	65.45	38.76M
August 28, 2025	65.5	64.85	64.85	67	62.7	30.18M
August 27, 2025	67.5	66.68	66.68	69	66.66	32.35M
August 26, 2025	66.5	69.4	69.4	71.68	65.43	45.55M
August 25, 2025	64.34	67.14	67.14	67.8	63.03	48.13M
August 22, 2025	65.91	63.34	63.34	66.5	63.1	36.29M
August 21, 2025	65	65.93	65.93	69.5	65	57.15M
August 20, 2025	57.01	63.47	63.47	63.47	56.53	33.82M
August 19, 2025	52.68	57.7	57.7	57.7	52.6	31.74M
August 18, 2025	50.62	52.45	52.45	53.16	50.59	16.05M
August 15, 2025	50.1	50.63	50.63	51.2	49.67	11.62M
August 14, 2025	49.2	50.4	50.4	51.86	49.2	17.67M
August 13, 2025	49.24	49.39	49.39	49.79	48.7	7.71M
August 12, 2025	49.83	49.08	49.08	49.99	49.03	8.62M
August 11, 2025	49	49.82	49.82	50.25	48.91	9.94M
August 08, 2025	49.36	48.99	48.99	49.69	48.97	7.5M
August 07, 2025	48.15	49.34	49.34	49.98	48.04	15.3M
August 06, 2025	47.41	48.24	48.24	49.37	46.95	9.05M
August 05, 2025	47.23	47.4	47.4	47.59	47.06	4.7M
August 04, 2025	46.5	47.23	47.23	47.26	46.15	5.88M
August 01, 2025	47.04	46.73	46.73	47.25	46.52	5.15M
July 31, 2025	48	47.02	47.02	48.15	46.75	9.05M
July 30, 2025	48.7	48.97	48.37	50.25	48.55	12.41M
July 29, 2025	48.92	48.69	48.09	48.95	47.86	7.56M
July 28, 2025	48.27	48.88	48.28	48.88	48	7.14M
July 25, 2025	49.67	48.47	48.47	49.68	48.34	10.58M
July 24, 2025	49.35	49.73	49.73	50.22	49.12	9.05M
July 23, 2025	49.83	49.34	49.34	50.38	49.34	12.05M
July 22, 2025	48.44	50.4	50.4	50.88	48.16	20.43M
July 21, 2025	49.88	48.74	48.74	49.88	48.33	12.61M
July 18, 2025	49.49	49.2	49.2	49.99	48.82	15.46M
July 17, 2025	48.62	48.78	48.78	49.26	48.32	12.45M
July 16, 2025	45.65	48.87	48.87	49.5	45.51	22.63M
July 15, 2025	46.27	45.73	45.73	47.06	45.51	13.74M
July 14, 2025	46.91	47.59	47.59	47.73	46.82	10.57M
July 11, 2025	47.68	47.47	47.47	48.83	47.01	19.62M
July 10, 2025	45.8	47.69	47.69	48	45.8	16.42M
July 09, 2025	45.55	46.3	46.3	47.18	45.4	14.09M
July 08, 2025	44.25	45.78	45.78	46	44.01	12.69M
July 07, 2025	44.99	44.24	44.24	45.07	44.09	6.77M
July 04, 2025	45.42	44.79	44.79	46.42	44.67	11.76M
July 03, 2025	44.41	45.55	45.55	46.95	44.41	18.68M
July 02, 2025	42.75	45.25	45.25	46.3	42.75	24.44M
July 01, 2025	43.86	42.73	42.73	43.94	42.67	14.07M
June 30, 2025	41.27	43.99	43.99	45.28	41.09	21.83M
June 27, 2025	41.2	41.16	41.16	41.4	41.15	3.18M
June 26, 2025	41.43	41.27	41.27	41.94	41.17	4.64M
June 25, 2025	41.01	41.7	41.7	41.85	40.7	6.07M
June 24, 2025	40.65	41.01	41.01	41.13	40.44	4.17M
June 23, 2025	40.6	40.59	40.59	40.66	39.5	4.87M
June 20, 2025	40.2	41.08	41.08	41.55	40.2	6.78M
June 19, 2025	40.5	40.17	40.17	41.29	40.1	5.36M
June 18, 2025	41.59	41.29	41.29	42.54	41.29	9.56M
June 17, 2025	40.6	40.44	40.44	40.98	40.3	3.23M

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