JINHUI LIQUOR Co.,Ltd. - 603919.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	22.6	22.79	22.79	23	22.3	9.71M
September 08, 2025	21.8	22.84	22.84	23.15	21.66	14.66M
September 05, 2025	21.56	21.98	21.98	21.99	21.22	9.09M
September 04, 2025	22.46	21.74	21.74	22.46	21.31	11.09M
September 03, 2025	22.6	21.93	21.93	23.49	21.9	13.25M
September 02, 2025	21.9	22.36	22.36	23.53	21.72	18.07M
September 01, 2025	21.97	21.9	21.9	22.4	21.41	16.66M
August 29, 2025	20.61	22.07	22.07	22.54	20.61	25.05M
August 28, 2025	20.36	20.49	20.49	20.87	20	6.93M
August 27, 2025	21	20.5	20.5	21.24	20.5	8.52M
August 26, 2025	20.7	21.26	21.26	21.95	20.65	13.28M
August 25, 2025	20.11	20.9	20.9	21.22	20	13.76M
August 22, 2025	20.26	20.11	20.11	20.26	19.9	5.27M
August 21, 2025	20.38	20.13	20.13	20.38	19.85	7.91M
August 20, 2025	19.43	20.43	20.43	20.7	19.22	14.64M
August 19, 2025	19.01	19.61	19.61	19.96	19	10.07M
August 18, 2025	19.09	19.01	19.01	19.24	18.96	3.85M
August 15, 2025	19.05	19.05	19.05	19.07	18.77	2.84M
August 14, 2025	18.91	18.98	18.98	19.38	18.9	4.3M
August 13, 2025	18.88	18.91	18.91	19	18.75	2.93M
August 12, 2025	18.85	18.88	18.88	19.18	18.84	3.57M
August 11, 2025	18.61	18.97	18.97	19.12	18.56	4.68M
August 08, 2025	18.56	18.56	18.56	18.68	18.51	1.81M
August 07, 2025	18.74	18.59	18.59	18.74	18.56	1.88M
August 06, 2025	18.48	18.66	18.66	18.69	18.42	2.36M
August 05, 2025	18.34	18.48	18.48	18.58	18.25	2.29M
August 04, 2025	18.3	18.29	18.29	18.31	18.18	1.56M
August 01, 2025	18.2	18.28	18.28	18.34	18.18	1.75M
July 31, 2025	18.6	18.17	18.17	18.65	18.11	3.27M
July 30, 2025	18.68	18.66	18.66	18.84	18.53	3.01M
July 29, 2025	18.66	18.65	18.65	18.73	18.39	2.25M
July 28, 2025	18.68	18.66	18.66	18.79	18.5	2.96M
July 25, 2025	18.92	18.65	18.65	18.92	18.61	2.84M
July 24, 2025	18.82	18.92	18.92	18.93	18.76	2.41M
July 23, 2025	18.94	18.83	18.83	19.06	18.75	3M
July 22, 2025	18.68	18.96	18.96	18.99	18.58	3.57M
July 21, 2025	18.7	18.68	18.68	18.73	18.57	2.43M
July 18, 2025	18.44	18.7	18.7	18.75	18.38	4.09M
July 17, 2025	18.41	18.4	18.4	18.55	18.24	2.22M
July 16, 2025	18.2	18.39	18.39	18.43	18.13	2.59M
July 15, 2025	18.35	18.15	18.15	18.51	18.1	2.53M
July 14, 2025	18.4	18.42	18.42	18.5	18.29	2.25M
July 11, 2025	18.19	18.48	18.48	18.71	18.16	5.42M
July 10, 2025	18.02	18.18	18.18	18.25	18.02	2.27M
July 09, 2025	18.05	18.16	18.16	18.26	17.97	3.41M
July 08, 2025	17.95	17.99	17.99	18.02	17.84	2.46M
July 07, 2025	17.91	17.95	17.95	18.02	17.91	1.23M
July 04, 2025	18.1	17.93	17.93	18.15	17.91	2.57M
July 03, 2025	18.1	18.14	18.14	18.25	18.1	1.97M
July 02, 2025	18.11	18.16	18.16	18.23	18.05	2.27M
July 01, 2025	18.03	18.11	18.11	18.17	18.03	1.97M
June 30, 2025	17.98	18.1	18.1	18.23	17.85	3.34M
June 27, 2025	18.03	17.95	17.95	18.09	17.92	2.25M
June 26, 2025	18.03	18.08	18.08	18.13	17.97	2.41M
June 25, 2025	18	18.03	18.03	18.05	17.82	2.63M
June 24, 2025	17.88	17.98	17.98	18	17.88	2.32M
June 23, 2025	17.78	17.88	17.88	17.94	17.58	2.67M
June 20, 2025	17.61	17.94	17.94	18.1	17.61	3.74M
June 19, 2025	17.76	17.72	17.72	17.99	17.62	2.97M
June 18, 2025	18	17.9	17.9	18.38	17.88	3.43M

JINHUI LIQUOR Co.,Ltd. (603919.SS) SHH