Luzhou Laojiao Company Limited Class A 000568
SZSE · China · Consumer Non-Durables
CNY 72.28+2.90 (+4.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 72.28 | +4.18% | CNY 69.50 | CNY 73.18 | CNY 69.32 | 14.16M |
| 2026-09-29 | CNY 69.38 | -0.83% | CNY 69.98 | CNY 70.38 | CNY 69.35 | 6.88M |
| 2026-09-28 | CNY 69.96 | -0.98% | CNY 70.65 | CNY 70.95 | CNY 69.70 | 5.68M |
| 2026-09-24 | CNY 70.65 | -2.02% | CNY 71.69 | CNY 72.16 | CNY 70.51 |
| 9.07M |
| 2026-09-23 | CNY 72.11 | +0.88% | CNY 71.61 | CNY 73.18 | CNY 71.55 | 10.49M |
| 2026-09-22 | CNY 71.48 | -1.00% | CNY 72.10 | CNY 72.54 | CNY 71.48 | 8.96M |
| 2026-09-21 | CNY 72.20 | +0.39% | CNY 72.28 | CNY 72.72 | CNY 71.60 | 9.04M |
| 2026-09-18 | CNY 71.92 | +0.38% | CNY 71.65 | CNY 72.25 | CNY 71.63 | 5.45M |
| 2026-09-17 | CNY 71.65 | -0.97% | CNY 72.07 | CNY 72.60 | CNY 71.29 | 5.50M |
| 2026-09-16 | CNY 72.35 | +0.49% | CNY 72.15 | CNY 72.41 | CNY 71.51 | 5.62M |
| 2026-09-15 | CNY 72.00 | -2.01% | CNY 73.70 | CNY 73.78 | CNY 72.00 | 8.00M |
| 2026-09-14 | CNY 73.48 | -0.20% | CNY 73.80 | CNY 74.40 | CNY 73.38 | 5.41M |
| 2026-09-11 | CNY 73.63 | -1.58% | CNY 74.70 | CNY 74.70 | CNY 73.50 | 7.63M |
| 2026-09-10 | CNY 74.81 | -2.72% | CNY 77.00 | CNY 77.10 | CNY 74.60 | 12.01M |
| 2026-09-09 | CNY 76.90 | -1.13% | CNY 77.65 | CNY 77.78 | CNY 76.69 | 6.07M |
| 2026-09-08 | CNY 77.78 | -1.92% | CNY 79.35 | CNY 79.56 | CNY 77.78 | 8.95M |
| 2026-09-07 | CNY 79.30 | -0.78% | CNY 79.60 | CNY 80.30 | CNY 78.66 | 7.70M |
| 2026-09-04 | CNY 79.92 | +5.16% | CNY 76.02 | CNY 81.31 | CNY 76.02 | 18.43M |
| 2026-09-03 | CNY 76.00 | -2.34% | CNY 77.84 | CNY 77.99 | CNY 75.75 | 11.25M |
| 2026-09-02 | CNY 77.82 | -1.09% | CNY 78.33 | CNY 79.10 | CNY 77.72 | 5.06M |
| 2026-09-01 | CNY 78.68 | +2.18% | CNY 76.69 | CNY 80.36 | CNY 76.51 | 13.99M |
| 2026-08-31 | CNY 77.00 | -1.84% | CNY 78.80 | CNY 79.20 | CNY 76.35 | 10.46M |
| 2026-08-28 | CNY 78.44 | -4.26% | CNY 77.98 | CNY 78.83 | CNY 77.05 | 10.12M |
| 2026-08-27 | CNY 81.93 | -0.96% | CNY 82.50 | CNY 82.60 | CNY 80.88 | 11.04M |
| 2026-08-26 | CNY 82.72 | -2.37% | CNY 81.00 | CNY 84.07 | CNY 80.96 | 15.92M |
| 2026-08-25 | CNY 84.73 | -0.91% | CNY 85.53 | CNY 86.29 | CNY 84.00 | 8.83M |
| 2026-08-24 | CNY 85.51 | +0.36% | CNY 85.20 | CNY 87.47 | CNY 84.53 | 9.57M |
| 2026-08-21 | CNY 85.20 | -1.06% | CNY 86.01 | CNY 86.30 | CNY 84.80 | 5.68M |
| 2026-08-20 | CNY 86.11 | +1.91% | CNY 85.00 | CNY 86.33 | CNY 84.66 | 7.96M |
| 2026-08-19 | CNY 84.50 | -2.45% | CNY 86.40 | CNY 87.31 | CNY 84.02 | 10.31M |
| 2026-08-18 | CNY 86.62 | +0.31% | CNY 86.28 | CNY 86.88 | CNY 85.75 | 7.06M |
| 2026-08-17 | CNY 86.35 | -3.43% | CNY 87.20 | CNY 87.20 | CNY 85.11 | 16.87M |
| 2026-08-14 | CNY 89.42 | -2.57% | CNY 91.59 | CNY 91.91 | CNY 89.21 | 8.83M |
| 2026-08-13 | CNY 91.78 | +0.76% | CNY 90.60 | CNY 92.74 | CNY 90.26 | 11.22M |
| 2026-08-12 | CNY 91.09 | +1.01% | CNY 89.69 | CNY 92.12 | CNY 89.13 | 12.48M |
| 2026-08-11 | CNY 90.18 | -0.63% | CNY 90.56 | CNY 91.15 | CNY 89.38 | 8.16M |
| 2026-08-10 | CNY 90.75 | +2.38% | CNY 88.72 | CNY 91.66 | CNY 88.57 | 13.47M |
| 2026-08-07 | CNY 88.64 | +1.87% | CNY 87.02 | CNY 88.89 | CNY 86.15 | 12.87M |
| 2026-08-06 | CNY 87.01 | -0.58% | CNY 87.41 | CNY 87.94 | CNY 86.58 | 10.50M |
| 2026-08-05 | CNY 87.52 | -1.99% | CNY 88.77 | CNY 88.80 | CNY 86.67 | 13.06M |
| 2026-08-04 | CNY 89.30 | -1.21% | CNY 90.15 | CNY 90.58 | CNY 88.22 | 11.31M |
| 2026-08-03 | CNY 90.39 | -0.59% | CNY 90.40 | CNY 91.34 | CNY 89.81 | 9.26M |
| 2026-07-31 | CNY 90.93 | +0.43% | CNY 87.88 | CNY 91.15 | CNY 87.51 | 15.13M |
| 2026-07-30 | CNY 90.54 | +2.62% | CNY 88.23 | CNY 92.21 | CNY 87.95 | 19.76M |
| 2026-07-29 | CNY 88.23 | +1.41% | CNY 87.00 | CNY 89.50 | CNY 86.55 | 17.84M |
| 2026-07-28 | CNY 87.00 | +3.91% | CNY 84.02 | CNY 87.05 | CNY 83.63 | 16.61M |
| 2026-07-27 | CNY 83.73 | +0.87% | CNY 83.56 | CNY 84.65 | CNY 82.91 | 8.17M |
| 2026-07-24 | CNY 83.01 | -2.49% | CNY 84.58 | CNY 85.66 | CNY 83.00 | 9.75M |
| 2026-07-23 | CNY 85.13 | -1.92% | CNY 85.86 | CNY 86.38 | CNY 84.36 | 11.19M |
| 2026-07-22 | CNY 86.80 | +1.85% | CNY 84.60 | CNY 86.85 | CNY 83.10 | 17.89M |
| 2026-07-21 | CNY 85.22 | -2.81% | CNY 86.60 | CNY 88.46 | CNY 84.45 | 29.32M |
| 2026-07-20 | CNY 87.68 | +6.33% | CNY 83.50 | CNY 88.43 | CNY 83.50 | 29.40M |
| 2026-07-17 | CNY 82.46 | -2.04% | CNY 84.16 | CNY 85.62 | CNY 81.95 | 19.10M |
| 2026-07-16 | CNY 84.18 | +1.28% | CNY 83.11 | CNY 85.07 | CNY 82.66 | 19.02M |
| 2026-07-15 | CNY 83.12 | +7.04% | CNY 76.81 | CNY 83.61 | CNY 76.11 | 26.56M |
| 2026-07-14 | CNY 77.65 | +1.17% | CNY 76.80 | CNY 77.98 | CNY 76.35 | 10.86M |
| 2026-07-13 | CNY 76.75 | -1.83% | CNY 77.18 | CNY 77.48 | CNY 76.06 | 11.49M |
| 2026-07-10 | CNY 78.18 | +4.37% | CNY 75.00 | CNY 78.21 | CNY 74.03 | 19.82M |
| 2026-07-09 | CNY 74.91 | -1.96% | CNY 76.08 | CNY 76.40 | CNY 74.61 | 10.64M |
| 2026-07-08 | CNY 76.41 | +0.28% | CNY 76.15 | CNY 77.12 | CNY 75.51 | 9.15M |
| 2026-07-07 | CNY 76.20 | -2.59% | CNY 78.00 | CNY 78.66 | CNY 76.09 | 8.98M |
| 2026-07-06 | CNY 78.23 | +1.33% | CNY 77.02 | CNY 79.05 | CNY 76.62 | 13.44M |
| 2026-07-03 | CNY 77.20 | +0.04% | CNY 77.45 | CNY 78.56 | CNY 76.60 | 10.45M |
| 2026-07-02 | CNY 77.17 | -1.04% | CNY 77.92 | CNY 79.11 | CNY 76.88 | 11.58M |
| 2026-07-01 | CNY 77.98 | +0.59% | CNY 77.21 | CNY 78.60 | CNY 76.41 | 12.54M |
| 2026-06-30 | CNY 77.52 | +1.72% | CNY 75.52 | CNY 78.28 | CNY 75.10 | 17.02M |
| 2026-06-29 | CNY 76.21 | +1.34% | CNY 75.00 | CNY 77.26 | CNY 73.37 | 19.38M |
| 2026-06-26 | CNY 75.20 | -4.06% | CNY 78.31 | CNY 79.24 | CNY 75.20 | 14.73M |
| 2026-06-25 | CNY 78.38 | +1.96% | CNY 76.46 | CNY 79.66 | CNY 76.25 | 17.50M |
| 2026-06-24 | CNY 76.87 | -2.54% | CNY 78.70 | CNY 79.55 | CNY 76.85 | 13.56M |
| 2026-06-23 | CNY 78.87 | -2.95% | CNY 80.71 | CNY 82.30 | CNY 78.65 | 16.47M |
| 2026-06-22 | CNY 81.27 | +0.42% | CNY 80.08 | CNY 82.48 | CNY 79.24 | 18.01M |
| 2026-06-18 | CNY 80.93 | -2.42% | CNY 82.56 | CNY 82.75 | CNY 80.50 | 11.63M |
| 2026-06-17 | CNY 82.94 | -0.41% | CNY 83.01 | CNY 83.48 | CNY 81.89 | 9.41M |
| 2026-06-16 | CNY 83.28 | -1.65% | CNY 84.34 | CNY 84.63 | CNY 82.72 | 13.33M |
| 2026-06-15 | CNY 84.68 | -0.38% | CNY 85.12 | CNY 85.78 | CNY 84.29 | 11.10M |
| 2026-06-12 | CNY 85.00 | -0.56% | CNY 85.04 | CNY 86.56 | CNY 84.56 | 14.19M |
| 2026-06-11 | CNY 85.48 | +0.08% | CNY 84.51 | CNY 85.98 | CNY 84.36 | 9.36M |
| 2026-06-10 | CNY 85.41 | +1.14% | CNY 84.38 | CNY 86.68 | CNY 84.03 | 12.83M |
| 2026-06-09 | CNY 84.45 | -0.13% | CNY 84.48 | CNY 84.90 | CNY 83.50 | 7.78M |
| 2026-06-08 | CNY 84.56 | -2.67% | CNY 86.60 | CNY 87.40 | CNY 84.51 | 10.60M |
| 2026-06-05 | CNY 86.88 | +0.32% | CNY 87.04 | CNY 88.18 | CNY 86.44 | 7.39M |
| 2026-06-04 | CNY 86.60 | -1.09% | CNY 87.40 | CNY 88.33 | CNY 86.60 | 7.36M |
| 2026-06-03 | CNY 87.55 | -1.07% | CNY 88.13 | CNY 88.53 | CNY 86.36 | 11.90M |
| 2026-06-02 | CNY 88.50 | -2.10% | CNY 89.60 | CNY 90.83 | CNY 88.31 | 14.55M |
| 2026-06-01 | CNY 90.40 | -0.70% | CNY 90.91 | CNY 91.38 | CNY 89.40 | 14.08M |
| 2026-05-29 | CNY 91.04 | +2.27% | CNY 88.61 | CNY 92.38 | CNY 88.56 | 20.10M |
| 2026-05-28 | CNY 89.02 | -3.22% | CNY 90.09 | CNY 90.86 | CNY 88.99 | 11.25M |
| 2026-05-27 | CNY 91.98 | +1.32% | CNY 90.48 | CNY 93.70 | CNY 88.30 | 20.89M |
| 2026-05-26 | CNY 90.78 | -1.16% | CNY 91.27 | CNY 93.25 | CNY 90.25 | 10.93M |