Jiugui Liquor Co., Ltd. Class A 000799
SZSE · China · Consumer Non-Durables
CNY 36.67+0.66 (+1.83%)
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 36.67 | +1.83% | CNY 36.02 | CNY 37.43 | CNY 35.80 | 5.56M |
| 2026-09-29 | CNY 36.01 | -0.03% | CNY 36.07 | CNY 36.25 | CNY 35.89 | 2.52M |
| 2026-09-28 | CNY 36.02 | -1.75% | CNY 36.66 | CNY 36.98 | CNY 36.01 | 3.51M |
| 2026-09-24 | CNY 36.66 | -2.71% | CNY 37.25 | CNY 37.51 | CNY 36.66 |
| 4.21M |
| 2026-09-23 | CNY 37.68 | -0.11% | CNY 37.71 | CNY 38.50 | CNY 37.59 | 6.12M |
| 2026-09-22 | CNY 37.72 | -0.32% | CNY 37.60 | CNY 37.96 | CNY 37.50 | 3.89M |
| 2026-09-21 | CNY 37.84 | +1.56% | CNY 37.30 | CNY 38.00 | CNY 37.08 | 5.42M |
| 2026-09-18 | CNY 37.26 | +1.36% | CNY 36.91 | CNY 37.35 | CNY 36.77 | 4.04M |
| 2026-09-17 | CNY 36.76 | -1.18% | CNY 36.96 | CNY 37.15 | CNY 36.67 | 3.31M |
| 2026-09-16 | CNY 37.20 | +0.68% | CNY 36.89 | CNY 37.23 | CNY 35.60 | 4.89M |
| 2026-09-15 | CNY 36.95 | -0.43% | CNY 37.18 | CNY 37.40 | CNY 36.91 | 3.44M |
| 2026-09-14 | CNY 37.11 | +0.30% | CNY 37.00 | CNY 37.35 | CNY 37.00 | 3.37M |
| 2026-09-11 | CNY 37.00 | -3.01% | CNY 38.01 | CNY 38.02 | CNY 36.88 | 7.29M |
| 2026-09-10 | CNY 38.15 | -2.50% | CNY 38.92 | CNY 39.13 | CNY 38.14 | 6.16M |
| 2026-09-09 | CNY 39.13 | -0.99% | CNY 39.42 | CNY 39.55 | CNY 38.90 | 4.28M |
| 2026-09-08 | CNY 39.52 | +0.08% | CNY 39.68 | CNY 39.69 | CNY 39.25 | 4.91M |
| 2026-09-07 | CNY 39.49 | +0.28% | CNY 39.10 | CNY 39.50 | CNY 38.98 | 5.37M |
| 2026-09-04 | CNY 39.38 | +1.73% | CNY 38.86 | CNY 39.89 | CNY 38.71 | 10.36M |
| 2026-09-03 | CNY 38.71 | -0.44% | CNY 38.76 | CNY 39.36 | CNY 38.60 | 5.20M |
| 2026-09-02 | CNY 38.88 | -1.49% | CNY 39.00 | CNY 39.55 | CNY 38.80 | 5.39M |
| 2026-09-01 | CNY 39.47 | +1.47% | CNY 38.81 | CNY 39.91 | CNY 38.79 | 8.23M |
| 2026-08-31 | CNY 38.90 | -0.79% | CNY 39.10 | CNY 39.27 | CNY 38.67 | 4.73M |
| 2026-08-28 | CNY 39.21 | +0.31% | CNY 39.05 | CNY 39.46 | CNY 38.95 | 5.44M |
| 2026-08-27 | CNY 39.09 | -0.03% | CNY 39.10 | CNY 39.20 | CNY 38.76 | 5.02M |
| 2026-08-26 | CNY 39.10 | +0.46% | CNY 38.60 | CNY 39.33 | CNY 38.53 | 5.41M |
| 2026-08-25 | CNY 38.92 | +1.43% | CNY 38.50 | CNY 39.34 | CNY 38.35 | 5.89M |
| 2026-08-24 | CNY 38.37 | -0.39% | CNY 38.55 | CNY 39.25 | CNY 38.30 | 6.66M |
| 2026-08-21 | CNY 38.52 | -0.64% | CNY 38.70 | CNY 38.70 | CNY 38.06 | 3.93M |
| 2026-08-20 | CNY 38.77 | +1.28% | CNY 38.38 | CNY 39.05 | CNY 38.38 | 5.93M |
| 2026-08-19 | CNY 38.28 | -3.19% | CNY 39.30 | CNY 39.69 | CNY 38.10 | 7.86M |
| 2026-08-18 | CNY 39.54 | -1.42% | CNY 40.01 | CNY 40.36 | CNY 39.30 | 7.27M |
| 2026-08-17 | CNY 40.11 | -2.03% | CNY 40.28 | CNY 40.46 | CNY 39.50 | 9.51M |
| 2026-08-14 | CNY 40.94 | -1.52% | CNY 41.50 | CNY 41.62 | CNY 40.71 | 7.77M |
| 2026-08-13 | CNY 41.57 | +0.17% | CNY 41.69 | CNY 42.78 | CNY 41.45 | 14.24M |
| 2026-08-12 | CNY 41.50 | +0.78% | CNY 41.15 | CNY 42.00 | CNY 40.90 | 10.30M |
| 2026-08-11 | CNY 41.18 | -0.96% | CNY 41.00 | CNY 41.68 | CNY 40.93 | 8.43M |
| 2026-08-10 | CNY 41.58 | +0.14% | CNY 41.56 | CNY 42.10 | CNY 41.44 | 13.74M |
| 2026-08-07 | CNY 41.52 | +1.10% | CNY 40.87 | CNY 41.78 | CNY 40.17 | 13.92M |
| 2026-08-06 | CNY 41.07 | -0.05% | CNY 41.45 | CNY 41.67 | CNY 40.50 | 14.53M |
| 2026-08-05 | CNY 41.09 | +0.66% | CNY 40.60 | CNY 41.12 | CNY 40.14 | 11.28M |
| 2026-08-04 | CNY 40.82 | -0.15% | CNY 40.61 | CNY 41.00 | CNY 40.39 | 9.11M |
| 2026-08-03 | CNY 40.88 | -2.32% | CNY 41.42 | CNY 41.60 | CNY 40.66 | 10.37M |
| 2026-07-31 | CNY 41.85 | +2.80% | CNY 39.10 | CNY 41.86 | CNY 39.10 | 20.15M |
| 2026-07-30 | CNY 40.71 | +4.28% | CNY 38.79 | CNY 42.48 | CNY 38.77 | 21.34M |
| 2026-07-29 | CNY 39.04 | +0.96% | CNY 38.45 | CNY 39.36 | CNY 38.42 | 10.59M |
| 2026-07-28 | CNY 38.67 | +0.97% | CNY 38.02 | CNY 39.29 | CNY 38.01 | 9.06M |
| 2026-07-27 | CNY 38.30 | +0.68% | CNY 37.80 | CNY 38.40 | CNY 37.69 | 4.43M |
| 2026-07-24 | CNY 38.04 | -2.91% | CNY 38.95 | CNY 39.38 | CNY 38.01 | 7.38M |
| 2026-07-23 | CNY 39.18 | -0.68% | CNY 38.93 | CNY 39.19 | CNY 38.49 | 6.70M |
| 2026-07-22 | CNY 39.45 | +1.47% | CNY 38.50 | CNY 39.76 | CNY 38.00 | 10.79M |
| 2026-07-21 | CNY 38.88 | -1.59% | CNY 38.90 | CNY 39.25 | CNY 38.09 | 10.31M |
| 2026-07-20 | CNY 39.51 | +3.62% | CNY 38.15 | CNY 39.70 | CNY 38.14 | 12.40M |
| 2026-07-17 | CNY 38.13 | -4.10% | CNY 39.11 | CNY 39.62 | CNY 38.10 | 10.88M |
| 2026-07-16 | CNY 39.76 | -1.63% | CNY 39.95 | CNY 40.50 | CNY 38.97 | 13.70M |
| 2026-07-15 | CNY 40.42 | +3.59% | CNY 38.31 | CNY 41.73 | CNY 38.24 | 16.97M |
| 2026-07-14 | CNY 39.02 | +2.68% | CNY 38.18 | CNY 39.23 | CNY 38.01 | 8.84M |
| 2026-07-13 | CNY 38.00 | -4.19% | CNY 39.18 | CNY 39.30 | CNY 37.98 | 9.21M |
| 2026-07-10 | CNY 39.66 | +3.28% | CNY 38.35 | CNY 40.34 | CNY 37.80 | 12.76M |
| 2026-07-09 | CNY 38.40 | +1.43% | CNY 37.73 | CNY 38.56 | CNY 37.40 | 7.14M |
| 2026-07-08 | CNY 37.86 | -1.92% | CNY 38.61 | CNY 38.98 | CNY 37.82 | 8.15M |
| 2026-07-07 | CNY 38.60 | -3.04% | CNY 39.50 | CNY 39.57 | CNY 38.52 | 9.33M |
| 2026-07-06 | CNY 39.81 | -1.66% | CNY 40.05 | CNY 41.05 | CNY 39.66 | 13.52M |
| 2026-07-03 | CNY 40.48 | -2.41% | CNY 41.67 | CNY 42.08 | CNY 40.08 | 14.15M |
| 2026-07-02 | CNY 41.48 | -5.66% | CNY 43.11 | CNY 44.36 | CNY 41.46 | 18.80M |
| 2026-07-01 | CNY 43.97 | +0.62% | CNY 43.26 | CNY 44.80 | CNY 43.23 | 17.77M |
| 2026-06-30 | CNY 43.70 | -1.51% | CNY 44.03 | CNY 44.23 | CNY 42.63 | 16.55M |
| 2026-06-29 | CNY 44.37 | +6.56% | CNY 41.00 | CNY 45.80 | CNY 40.80 | 24.35M |
| 2026-06-26 | CNY 41.64 | -2.85% | CNY 42.50 | CNY 44.49 | CNY 41.61 | 22.89M |
| 2026-06-25 | CNY 42.86 | +7.20% | CNY 40.00 | CNY 43.98 | CNY 39.64 | 28.11M |
| 2026-06-24 | CNY 39.98 | -3.45% | CNY 41.42 | CNY 41.68 | CNY 39.72 | 13.06M |
| 2026-06-23 | CNY 41.41 | -0.70% | CNY 42.45 | CNY 43.10 | CNY 41.15 | 16.15M |
| 2026-06-22 | CNY 41.70 | +5.95% | CNY 38.50 | CNY 42.98 | CNY 38.06 | 25.21M |
| 2026-06-18 | CNY 39.36 | +2.96% | CNY 37.89 | CNY 40.95 | CNY 37.11 | 15.47M |
| 2026-06-17 | CNY 38.23 | -0.29% | CNY 38.15 | CNY 38.39 | CNY 37.40 | 9.40M |
| 2026-06-16 | CNY 38.34 | -1.34% | CNY 38.51 | CNY 38.63 | CNY 37.81 | 9.33M |
| 2026-06-15 | CNY 38.86 | +2.70% | CNY 37.84 | CNY 39.14 | CNY 37.58 | 11.70M |
| 2026-06-12 | CNY 37.84 | +0.40% | CNY 37.53 | CNY 38.49 | CNY 36.95 | 10.61M |
| 2026-06-11 | CNY 37.69 | -6.17% | CNY 39.60 | CNY 39.68 | CNY 37.37 | 15.29M |
| 2026-06-10 | CNY 40.17 | -0.37% | CNY 39.97 | CNY 41.02 | CNY 39.90 | 12.41M |
| 2026-06-09 | CNY 40.32 | -4.48% | CNY 41.03 | CNY 41.43 | CNY 39.80 | 17.83M |
| 2026-06-08 | CNY 42.21 | -5.17% | CNY 44.54 | CNY 46.60 | CNY 42.03 | 22.92M |
| 2026-06-05 | CNY 44.51 | +2.75% | CNY 44.01 | CNY 46.74 | CNY 44.01 | 23.48M |
| 2026-06-04 | CNY 43.32 | -6.42% | CNY 45.82 | CNY 47.12 | CNY 43.29 | 22.06M |
| 2026-06-03 | CNY 46.29 | +1.29% | CNY 44.82 | CNY 46.87 | CNY 43.70 | 27.29M |
| 2026-06-02 | CNY 45.70 | +0.88% | CNY 45.31 | CNY 46.86 | CNY 44.03 | 26.77M |
| 2026-06-01 | CNY 45.30 | -0.96% | CNY 45.76 | CNY 46.90 | CNY 44.43 | 30.60M |
| 2026-05-29 | CNY 45.74 | +10.00% | CNY 41.50 | CNY 45.74 | CNY 41.36 | 28.78M |
| 2026-05-28 | CNY 41.58 | -2.78% | CNY 42.03 | CNY 43.60 | CNY 41.37 | 13.10M |
| 2026-05-27 | CNY 42.77 | +6.00% | CNY 40.00 | CNY 44.00 | CNY 39.73 | 21.33M |
| 2026-05-26 | CNY 40.35 | -1.27% | CNY 40.34 | CNY 41.57 | CNY 39.88 | 7.66M |