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

17.78

-0.52(-2.84%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	18.15	17.76	17.76	18.28	17.65	5.38M
April 02, 2026	17.89	18.3	18.3	18.6	17.83	9.54M
April 01, 2026	17.87	17.94	17.94	18.14	17.5	7.19M
March 31, 2026	18.33	17.62	17.62	18.58	17.62	9.94M
March 30, 2026	17.3	17.79	17.79	18.06	17.21	5.99M
March 27, 2026	17.18	17.49	17.49	17.78	17.04	5.19M
March 26, 2026	17.5	17.34	17.34	17.69	17.29	4.95M
March 25, 2026	17.35	17.59	17.59	17.6	17.35	5.33M
March 24, 2026	17.64	17.48	17.48	17.69	17.17	4.73M
March 23, 2026	17.89	17.3	17.3	17.89	17.2	8.96M
March 20, 2026	18.36	18.11	18.11	18.5	18.11	5.71M
March 19, 2026	18.68	18.33	18.33	18.82	18.29	8.52M
March 18, 2026	19.81	18.96	18.96	19.92	18.82	13.05M
March 17, 2026	19.84	19.93	19.93	20.2	19.6	11.63M
March 16, 2026	19.4	20.07	20.07	20.8	19.39	20.08M
March 13, 2026	19.19	19.42	19.42	19.67	19.11	7.96M
March 12, 2026	19.18	19.28	19.28	19.53	19.06	6.82M
March 11, 2026	19.4	19.22	19.22	19.4	18.98	5.46M
March 10, 2026	19.37	19.36	19.36	19.53	19.3	2.73M
March 09, 2026	19.76	19.3	19.3	19.94	18.93	10.59M
March 06, 2026	19.51	19.99	19.99	20.14	19.51	7.28M
March 05, 2026	19.83	19.71	19.71	19.98	19.52	6.13M
March 04, 2026	19.82	19.63	19.63	20.07	19.63	4.81M
March 03, 2026	20.52	20.04	20.04	20.8	19.95	10.66M
March 02, 2026	20.67	20.54	20.54	21.23	20.33	8.65M
February 27, 2026	21.26	21.37	21.37	22	21.25	9.24M
February 26, 2026	21.5	21.21	21.21	21.86	21.09	8.43M
February 25, 2026	20.9	21.5	21.5	21.66	20.82	9.43M
February 24, 2026	21.59	20.9	20.9	21.69	20.85	9.42M
February 13, 2026	22.1	21.23	0	22.37	21.23	8.94M
February 12, 2026	22.15	21.89	0	22.34	21.88	8.77M
February 11, 2026	22.59	22.18	0	22.74	22.05	10.32M
February 10, 2026	22.8	22.6	0	23.2	22	13.81M
February 09, 2026	22.88	23.2	0	23.85	22.68	18.97M
February 06, 2026	23.97	22.88	0	24.12	22.8	23.63M
February 05, 2026	23.51	23.87	0	26.08	23.51	32.5M
February 04, 2026	24.86	24.02	0	25.1	23.61	28.37M
February 03, 2026	23.07	24.86	0	25.61	23.07	41.94M
February 02, 2026	21.41	23.98	0	23.98	21.41	39.46M
January 30, 2026	22.38	21.8	0	23.6	21.8	31.43M
January 29, 2026	19.55	21.54	0	21.54	19.47	16M
January 28, 2026	19.54	19.58	0	19.69	19.32	3.81M
January 27, 2026	19.78	19.54	0	19.82	19.41	3.51M
January 26, 2026	19.95	19.83	0	19.98	19.43	5.05M
January 23, 2026	19.9	20.04	0	20.07	19.88	2.99M
January 22, 2026	19.95	19.87	0	20.08	19.79	3.57M
January 21, 2026	20.76	19.97	0	20.88	19.83	7.72M
January 20, 2026	20.61	20.81	0	20.86	20.55	3.45M
January 19, 2026	20.43	20.6	0	20.75	20.41	2.64M
January 16, 2026	20.6	20.51	0	20.84	20.36	3.63M
January 15, 2026	20.5	20.53	0	20.78	20.45	2.46M
January 14, 2026	20.75	20.64	0	21.15	20.44	4.94M
January 13, 2026	20.8	20.75	0	21	20.68	4.47M
January 12, 2026	20.6	20.91	0	21.09	20.54	4.64M
January 09, 2026	20.76	20.68	0	20.95	20.55	3.67M
January 08, 2026	20.9	20.72	0	20.9	20.62	3.42M
January 07, 2026	20.81	21	0	21.27	20.69	5.25M
January 06, 2026	20.56	20.92	0	21.1	20.52	4.72M
January 05, 2026	20.35	20.65	0	20.75	20.3	3.81M
December 31, 2025	20.65	20.42	0	20.83	20.3	3.5M