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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.5	20.52	20.52	20.64	19.9	6.27M
September 26, 2025	20.36	20.15	20.15	20.5	20.07	3.83M
September 25, 2025	20.3	20.4	20.4	20.57	20.18	3.82M
September 24, 2025	20.17	20.33	20.33	20.4	20.11	3.22M
September 23, 2025	20.5	20.27	20.27	20.59	20	4.18M
September 22, 2025	20.77	20.52	20.52	20.81	20.42	3.2M
September 19, 2025	20.61	20.85	20.85	20.9	20.43	5.63M
September 18, 2025	21.28	20.67	20.67	21.38	20.48	8.04M
September 17, 2025	21.9	21.27	21.27	21.95	21.11	6.64M
September 16, 2025	21.9	21.98	21.98	22.25	21.64	5.07M
September 15, 2025	22	21.86	21.86	22.1	21.8	6.15M
September 12, 2025	22.7	22.17	22.17	23	22.16	8.63M
September 11, 2025	22.33	22.75	22.75	23	22.16	9.46M
September 10, 2025	22.61	22.54	22.54	23.22	22.41	8.5M
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

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