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
September 29, 2025	39.1	39.71	39.71	40	38.77	11.33M
September 26, 2025	39.21	39.1	39.1	39.53	38.99	6.49M
September 25, 2025	39.8	39.26	39.26	39.99	39.23	6.93M
September 24, 2025	39.5	39.8	39.8	40.04	39.48	6.16M
September 23, 2025	40.13	39.6	39.6	40.24	39.29	7.68M
September 22, 2025	41.03	40.1	40.1	41.06	40.03	8.4M
September 19, 2025	40.99	41.26	41.26	41.26	40.4	8.38M
September 18, 2025	41.81	40.96	40.96	41.83	40.89	10.03M
September 17, 2025	42.12	41.83	41.83	42.35	41.72	5.27M
September 16, 2025	41.93	42.16	42.16	42.26	41.76	5.57M
September 15, 2025	42.28	41.93	41.93	42.42	41.83	8.39M
September 12, 2025	42.9	42.45	42.45	43.48	42.35	9.74M
September 11, 2025	42.59	43.02	43.02	43.15	42.23	9.97M
September 10, 2025	42.72	42.74	42.74	43.3	42.43	8.08M
September 09, 2025	43.25	42.93	42.93	43.33	42.5	10.19M
September 08, 2025	43	43.42	43.42	43.58	42.68	9.99M
September 05, 2025	42.89	43.07	43.07	43.14	42.41	8.85M
September 04, 2025	42	42.88	42.88	42.9	41.73	12.48M
September 03, 2025	42.55	42.38	42.38	43.68	41.74	12.97M
September 02, 2025	42.93	42.4	42.4	43.44	42.31	11.15M
September 01, 2025	43	42.9	42.9	43.4	42.62	9.76M
August 29, 2025	42.93	43.29	43.29	44.15	42.93	13.6M
August 28, 2025	42.75	42.71	42.71	43.36	41.75	14.04M
August 27, 2025	44.55	43	43	44.55	43	16.02M
August 26, 2025	43.58	44.55	44.55	45.6	43.3	23.82M
August 25, 2025	42.62	44.3	44.3	44.7	42.33	24.59M
August 22, 2025	42.21	42.49	42.49	42.49	41.9	11.14M
August 21, 2025	42.89	42.16	42.16	42.89	42.05	15.55M
August 20, 2025	40.89	42.89	42.89	43.58	40.71	30.45M
August 19, 2025	40.3	41.12	41.12	41.4	40.2	23.03M
August 18, 2025	39.9	40.3	40.3	40.58	39.9	14.78M
August 15, 2025	39.8	39.83	39.83	39.99	39.51	10.44M
August 14, 2025	39.8	39.91	39.91	40.29	39.73	12.28M
August 13, 2025	39.95	39.77	39.77	40.09	39.58	9.33M
August 12, 2025	39.86	39.82	39.82	40.35	39.68	11.49M
August 11, 2025	39.26	39.89	39.89	40.1	39.24	13.47M
August 08, 2025	39.31	39.29	39.29	39.5	39.22	5.35M
August 07, 2025	39.45	39.44	39.44	39.58	39.28	5.78M
August 06, 2025	39.61	39.45	39.45	39.63	39.13	6.33M
August 05, 2025	39.26	39.58	39.58	39.6	39.26	5.76M
August 04, 2025	39.2	39.21	39.21	39.23	38.91	4.95M
August 01, 2025	39.24	39.32	39.32	39.5	39.18	5.65M
July 31, 2025	39.98	39.29	39.29	40.04	39.22	10.87M
July 30, 2025	40.05	40.05	40.05	40.57	39.88	12.65M
July 29, 2025	39.87	40.04	40.04	40.08	39.6	9.11M
July 28, 2025	40.1	39.99	39.99	40.1	39.82	9.38M
July 25, 2025	41.02	40.19	40.19	41.05	40.13	13.59M
July 24, 2025	40.56	41.02	41.02	41.12	40.5	11.52M
July 23, 2025	41.23	40.71	40.71	41.69	40.53	16.46M
July 22, 2025	39.7	41.18	41.18	41.5	39.63	25.77M
July 21, 2025	39.56	39.7	39.7	39.75	39.31	11.45M
July 18, 2025	39.07	39.5	39.5	39.53	38.92	16.39M
July 17, 2025	39.17	39	39	39.24	38.7	11.43M
July 16, 2025	38.7	39.17	39.17	39.47	38.7	10.82M
July 15, 2025	39.28	38.8	38.8	39.37	38.69	12.59M
July 14, 2025	39.4	39.57	39.57	39.8	39.05	10.7M
July 11, 2025	39.01	39.48	39.48	39.94	38.94	18.24M
July 10, 2025	38.8	39.1	39.1	39.29	38.59	13.28M
July 09, 2025	38.85	38.9	38.9	39.36	38.82	13.19M
July 08, 2025	38.5	38.98	38.98	39.09	38.39	10.35M

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