Jiangsu King's Luck Brewery Joint-Stock Co., Ltd. - 603369.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.42	32.39	32.39	32.69	32.39	4.39M
February 12, 2026	32.76	32.39	32.39	32.88	32.35	5.26M
February 11, 2026	32.85	32.88	32.88	32.99	32.68	4.48M
February 10, 2026	33.24	32.85	32.85	33.27	32.8	7.53M
February 09, 2026	33.36	33.32	33.32	33.46	33	7.67M
February 06, 2026	34.39	33.34	33.34	34.4	33.21	11.12M
February 05, 2026	34.17	34.4	34.4	34.88	34.02	13.19M
February 04, 2026	33.54	34.24	34.24	34.44	33.18	14.13M
February 03, 2026	33.74	33.68	33.68	34.54	33.42	11.48M
February 02, 2026	33.35	33.94	33.94	35.17	33.28	16.19M
January 30, 2026	35.44	33.5	33.5	35.44	33.5	20.47M
January 29, 2026	32.07	35.44	35.44	35.44	31.98	33.42M
January 28, 2026	32.12	32.22	32.22	32.49	31.73	11.69M
January 27, 2026	32.97	32.2	32.2	33.05	32.18	11.04M
January 26, 2026	33.65	33.1	33.1	33.68	32.81	11.48M
January 23, 2026	33.8	33.71	33.71	33.96	33.68	8.18M
January 22, 2026	34.2	33.91	33.91	34.31	33.88	7.36M
January 21, 2026	34.87	34.22	34.22	34.87	34.2	7.68M
January 20, 2026	34.5	34.76	34.76	34.95	34.46	6.91M
January 19, 2026	34.5	34.58	34.58	34.62	34.36	5.9M
January 16, 2026	34.96	34.58	34.58	35.03	34.44	8.5M
January 15, 2026	35.36	34.96	34.96	35.59	34.93	6.43M
January 14, 2026	35.3	35.38	35.38	35.96	35.18	9.23M
January 13, 2026	35.96	35.28	35.28	35.96	35.27	8.45M
January 12, 2026	35.5	35.85	35.85	35.97	35.47	9.19M
January 09, 2026	35.42	35.47	35.47	35.95	35.3	7.07M
January 08, 2026	35.07	35.41	35.41	35.52	34.91	6.97M
January 07, 2026	35.28	35.17	35.17	35.43	35	6.61M
January 06, 2026	35.05	35.28	35.28	35.31	34.87	6.73M
January 05, 2026	34.71	35.06	35.06	35.1	34.7	4.99M
December 31, 2025	34.85	34.78	34.78	35.06	34.73	3.29M
December 30, 2025	35	34.97	34.97	35.15	34.84	3.05M
December 29, 2025	35.2	35.06	35.06	35.3	35.02	3.03M
December 26, 2025	35.39	35.23	35.23	35.43	35.12	4.16M
December 25, 2025	35.16	35.53	35.53	35.86	35.16	5.47M
December 24, 2025	35.23	35.18	35.18	35.25	34.96	3.25M
December 23, 2025	35.78	35.23	35.23	35.8	35.17	4.07M
December 22, 2025	35.6	35.77	35.77	35.97	35.57	3.89M
December 19, 2025	35.25	35.78	35.78	36.05	35.06	7.73M
December 18, 2025	34.97	35.1	35.1	35.22	34.84	3.66M
December 17, 2025	34.99	35.04	35.04	35.06	34.56	5.38M
December 16, 2025	35.05	35.09	35.09	35.28	34.88	4.18M
December 15, 2025	35.28	35.17	35.17	35.54	35.12	6.13M
December 12, 2025	34.89	34.89	34.89	35.55	34.7	7.51M
December 11, 2025	35.17	34.7	34.7	35.25	34.65	4.86M
December 10, 2025	34.95	35.27	35.27	35.44	34.71	4.98M
December 09, 2025	36	35.12	35.12	36.03	35.1	8.4M
December 08, 2025	36.3	36.07	36.07	36.4	35.97	6.56M
December 05, 2025	36.14	36.38	36.38	36.46	36.02	3.75M
December 04, 2025	36.74	36.19	36.19	36.82	36.01	6.59M
December 03, 2025	37.61	36.9	36.9	37.64	36.53	7.93M
December 02, 2025	37.86	37.63	37.63	37.96	37.58	3.19M
December 01, 2025	37.79	37.97	37.97	38.09	37.72	3.36M
November 28, 2025	37.66	37.79	37.79	37.85	37.5	2.68M
November 27, 2025	37.95	37.77	37.77	37.99	37.65	3.47M
November 26, 2025	37.74	37.94	37.94	37.98	37.73	3.05M
November 25, 2025	37.99	37.86	37.86	38.06	37.8	4.35M
November 24, 2025	37.6	38.1	38.1	38.15	37.51	4.45M
November 21, 2025	37.94	37.6	37.6	38.33	37.41	6.68M
November 20, 2025	38.16	38.14	38.14	38.5	37.84	5.38M

Jiangsu King's Luck Brewery Joint-Stock Co., Ltd. (603369.SS) SHH