Jinhui Liquor Co. Ltd. Class A 603919
SSE · China · Consumer Non-Durables
CNY 17.40+1.58 (+9.99%)
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 17.40 | +9.99% | CNY 15.82 | CNY 17.40 | CNY 15.82 | 12.75M |
| 2026-09-29 | CNY 15.82 | +0.32% | CNY 15.76 | CNY 15.96 | CNY 15.62 | 2.27M |
| 2026-09-28 | CNY 15.77 | -0.50% | CNY 15.85 | CNY 16.17 | CNY 15.67 | 3.12M |
| 2026-09-24 | CNY 15.85 | -2.94% | CNY 16.26 | CNY 16.51 | CNY 15.82 | 4.86M |
| 2026-09-23 | CNY 16.33 | -2.27% | CNY 16.70 | CNY 17.05 | CNY 16.32 | 7.01M |
| 2026-09-22 | CNY 16.71 | -0.71% | CNY 16.58 | CNY 16.92 | CNY 16.48 | 3.81M |
| 2026-09-21 | CNY 16.83 | +3.76% | CNY 16.22 | CNY 16.85 | CNY 16.19 | 6.08M |
| 2026-09-18 | CNY 16.22 | +0.43% | CNY 16.16 | CNY 16.40 | CNY 16.16 | 2.75M |
| 2026-09-17 | CNY 16.15 | -1.46% | CNY 16.45 | CNY 16.46 | CNY 16.13 | 2.71M |
| 2026-09-16 | CNY 16.39 | -0.12% | CNY 16.41 | CNY 16.41 | CNY 16.13 | 2.70M |
| 2026-09-15 | CNY 16.41 | -1.56% | CNY 16.72 | CNY 16.74 | CNY 16.38 | 2.25M |
| 2026-09-14 | CNY 16.67 | +1.03% | CNY 16.54 | CNY 16.74 | CNY 16.50 | 2.85M |
| 2026-09-11 | CNY 16.50 | -2.94% | CNY 16.94 | CNY 17.00 | CNY 16.31 | 6.01M |
| 2026-09-10 | CNY 17.00 | -3.02% | CNY 17.53 | CNY 17.63 | CNY 16.96 | 4.17M |
| 2026-09-09 | CNY 17.53 | -2.29% | CNY 17.89 | CNY 17.90 | CNY 17.41 | 4.63M |
| 2026-09-08 | CNY 17.94 | -0.55% | CNY 18.01 | CNY 18.19 | CNY 17.88 | 4.73M |
| 2026-09-07 | CNY 18.04 | +1.69% | CNY 17.88 | CNY 18.18 | CNY 17.62 | 7.49M |
| 2026-09-04 | CNY 17.74 | +2.72% | CNY 17.27 | CNY 18.05 | CNY 16.85 | 8.07M |
| 2026-09-03 | CNY 17.27 | -1.26% | CNY 17.50 | CNY 17.79 | CNY 17.21 | 5.99M |
| 2026-09-02 | CNY 17.49 | -0.11% | CNY 17.34 | CNY 17.97 | CNY 17.34 | 5.87M |
| 2026-09-01 | CNY 17.51 | +2.04% | CNY 17.01 | CNY 17.90 | CNY 17.01 | 7.96M |
| 2026-08-31 | CNY 17.16 | +2.02% | CNY 17.13 | CNY 17.45 | CNY 16.69 | 10.84M |
| 2026-08-28 | CNY 16.82 | +2.56% | CNY 16.30 | CNY 16.82 | CNY 16.26 | 6.50M |
| 2026-08-27 | CNY 16.40 | 0.00% | CNY 16.28 | CNY 16.45 | CNY 16.16 | 4.12M |
| 2026-08-26 | CNY 16.40 | -0.06% | CNY 16.29 | CNY 16.57 | CNY 16.24 | 4.62M |
| 2026-08-25 | CNY 16.41 | +1.86% | CNY 16.13 | CNY 16.77 | CNY 16.09 | 6.99M |
| 2026-08-24 | CNY 16.11 | 0.00% | CNY 16.20 | CNY 16.54 | CNY 16.00 | 6.13M |
| 2026-08-21 | CNY 16.11 | -3.59% | CNY 16.55 | CNY 16.64 | CNY 16.11 | 6.84M |
| 2026-08-20 | CNY 16.71 | +4.76% | CNY 16.19 | CNY 16.99 | CNY 16.19 | 13.20M |
| 2026-08-19 | CNY 15.95 | -3.63% | CNY 16.39 | CNY 16.60 | CNY 15.89 | 7.75M |
| 2026-08-18 | CNY 16.55 | +0.36% | CNY 16.55 | CNY 16.74 | CNY 16.42 | 6.86M |
| 2026-08-17 | CNY 16.49 | -1.26% | CNY 16.89 | CNY 16.90 | CNY 16.31 | 7.71M |
| 2026-08-14 | CNY 16.70 | -2.00% | CNY 16.94 | CNY 17.06 | CNY 16.70 | 9.59M |
| 2026-08-13 | CNY 17.04 | -1.79% | CNY 17.27 | CNY 17.80 | CNY 17.04 | 15.04M |
| 2026-08-12 | CNY 17.35 | +0.99% | CNY 17.00 | CNY 17.49 | CNY 16.82 | 15.52M |
| 2026-08-11 | CNY 17.18 | +0.82% | CNY 16.85 | CNY 17.35 | CNY 16.81 | 14.92M |
| 2026-08-10 | CNY 17.04 | +0.06% | CNY 17.01 | CNY 17.25 | CNY 16.83 | 18.38M |
| 2026-08-07 | CNY 17.03 | +0.89% | CNY 16.93 | CNY 17.17 | CNY 16.26 | 23.01M |
| 2026-08-06 | CNY 16.88 | +1.99% | CNY 16.59 | CNY 17.88 | CNY 16.41 | 28.20M |
| 2026-08-05 | CNY 16.55 | +0.73% | CNY 16.44 | CNY 16.58 | CNY 16.13 | 12.97M |
| 2026-08-04 | CNY 16.43 | -0.73% | CNY 16.38 | CNY 16.53 | CNY 16.30 | 10.78M |
| 2026-08-03 | CNY 16.55 | -0.48% | CNY 16.30 | CNY 16.63 | CNY 16.05 | 13.50M |
| 2026-07-31 | CNY 16.63 | -1.54% | CNY 16.07 | CNY 16.83 | CNY 16.07 | 24.73M |
| 2026-07-30 | CNY 16.89 | +10.03% | CNY 15.36 | CNY 16.89 | CNY 15.07 | 23.12M |
| 2026-07-29 | CNY 15.35 | +3.37% | CNY 14.71 | CNY 15.57 | CNY 14.66 | 12.90M |
| 2026-07-28 | CNY 14.85 | +2.06% | CNY 14.51 | CNY 15.10 | CNY 14.42 | 8.86M |
| 2026-07-27 | CNY 14.55 | +1.39% | CNY 14.40 | CNY 14.57 | CNY 14.20 | 4.53M |
| 2026-07-24 | CNY 14.35 | -3.24% | CNY 14.81 | CNY 14.88 | CNY 14.33 | 4.96M |
| 2026-07-23 | CNY 14.83 | -0.34% | CNY 14.68 | CNY 14.88 | CNY 14.59 | 6.12M |
| 2026-07-22 | CNY 14.88 | +2.48% | CNY 14.32 | CNY 14.88 | CNY 14.30 | 9.94M |
| 2026-07-21 | CNY 14.52 | -3.07% | CNY 14.75 | CNY 14.97 | CNY 14.41 | 11.18M |
| 2026-07-20 | CNY 14.98 | +5.87% | CNY 14.16 | CNY 15.30 | CNY 14.16 | 15.27M |
| 2026-07-17 | CNY 14.15 | -5.16% | CNY 14.86 | CNY 15.09 | CNY 14.14 | 8.55M |
| 2026-07-16 | CNY 14.92 | 0.00% | CNY 14.72 | CNY 15.12 | CNY 14.55 | 11.56M |
| 2026-07-15 | CNY 14.92 | +2.75% | CNY 14.44 | CNY 15.14 | CNY 14.31 | 12.00M |
| 2026-07-14 | CNY 14.52 | +0.14% | CNY 14.42 | CNY 14.61 | CNY 14.33 | 6.20M |
| 2026-07-13 | CNY 14.50 | -0.89% | CNY 14.74 | CNY 14.74 | CNY 14.30 | 6.75M |
| 2026-07-10 | CNY 14.63 | +3.47% | CNY 14.12 | CNY 14.88 | CNY 13.90 | 8.49M |
| 2026-07-09 | CNY 14.14 | -1.53% | CNY 14.20 | CNY 14.40 | CNY 13.95 | 7.31M |
| 2026-07-08 | CNY 14.36 | -3.23% | CNY 14.97 | CNY 14.97 | CNY 14.26 | 7.80M |
| 2026-07-07 | CNY 14.84 | -5.66% | CNY 15.55 | CNY 15.65 | CNY 14.83 | 8.36M |
| 2026-07-06 | CNY 15.73 | -1.38% | CNY 15.87 | CNY 16.06 | CNY 15.56 | 8.66M |
| 2026-07-03 | CNY 15.95 | +1.27% | CNY 15.88 | CNY 16.15 | CNY 15.71 | 6.16M |
| 2026-07-02 | CNY 15.75 | +0.06% | CNY 15.63 | CNY 16.25 | CNY 15.56 | 9.47M |
| 2026-07-01 | CNY 15.74 | +4.58% | CNY 15.00 | CNY 16.05 | CNY 14.82 | 11.85M |
| 2026-06-30 | CNY 15.05 | -4.69% | CNY 15.81 | CNY 15.90 | CNY 14.88 | 14.51M |
| 2026-06-29 | CNY 15.79 | -2.89% | CNY 16.10 | CNY 16.50 | CNY 15.56 | 19.27M |
| 2026-06-26 | CNY 16.26 | -5.36% | CNY 16.90 | CNY 17.28 | CNY 16.26 | 11.05M |
| 2026-06-25 | CNY 17.18 | -3.32% | CNY 17.51 | CNY 18.20 | CNY 16.86 | 18.01M |
| 2026-06-24 | CNY 17.77 | -6.13% | CNY 18.98 | CNY 19.07 | CNY 17.76 | 10.08M |
| 2026-06-23 | CNY 18.93 | -0.68% | CNY 19.00 | CNY 19.50 | CNY 18.74 | 9.16M |
| 2026-06-22 | CNY 19.06 | +2.97% | CNY 18.23 | CNY 19.29 | CNY 18.23 | 11.82M |
| 2026-06-18 | CNY 18.51 | +0.11% | CNY 18.57 | CNY 18.82 | CNY 17.96 | 7.76M |
| 2026-06-17 | CNY 18.49 | -2.22% | CNY 18.92 | CNY 19.09 | CNY 18.16 | 7.19M |
| 2026-06-16 | CNY 18.91 | -0.05% | CNY 18.84 | CNY 19.05 | CNY 18.45 | 6.76M |
| 2026-06-15 | CNY 18.92 | +1.18% | CNY 18.69 | CNY 19.19 | CNY 18.51 | 7.03M |
| 2026-06-12 | CNY 18.70 | +3.03% | CNY 17.99 | CNY 19.00 | CNY 17.82 | 8.19M |
| 2026-06-11 | CNY 18.15 | +0.17% | CNY 17.99 | CNY 18.29 | CNY 17.63 | 7.88M |
| 2026-06-10 | CNY 18.12 | +1.63% | CNY 17.84 | CNY 18.52 | CNY 17.66 | 10.92M |
| 2026-06-09 | CNY 17.83 | -5.16% | CNY 18.76 | CNY 18.78 | CNY 17.58 | 14.49M |
| 2026-06-08 | CNY 18.80 | -1.36% | CNY 18.61 | CNY 19.78 | CNY 18.48 | 11.60M |
| 2026-06-05 | CNY 19.06 | -4.08% | CNY 20.30 | CNY 20.63 | CNY 19.01 | 13.40M |
| 2026-06-04 | CNY 19.87 | -8.43% | CNY 21.07 | CNY 21.67 | CNY 19.82 | 16.01M |
| 2026-06-03 | CNY 21.70 | +3.04% | CNY 20.72 | CNY 22.10 | CNY 20.21 | 18.88M |
| 2026-06-02 | CNY 21.06 | -2.55% | CNY 21.24 | CNY 22.19 | CNY 20.70 | 16.20M |
| 2026-06-01 | CNY 21.61 | +0.70% | CNY 20.75 | CNY 21.81 | CNY 20.00 | 19.64M |
| 2026-05-29 | CNY 21.46 | +5.25% | CNY 20.09 | CNY 21.59 | CNY 19.92 | 26.13M |
| 2026-05-28 | CNY 20.39 | -6.60% | CNY 21.08 | CNY 21.35 | CNY 20.39 | 21.16M |
| 2026-05-27 | CNY 21.83 | +4.80% | CNY 20.79 | CNY 22.91 | CNY 20.63 | 32.15M |
| 2026-05-26 | CNY 20.83 | -1.65% | CNY 21.22 | CNY 21.80 | CNY 20.76 | 22.41M |