Shenzhen - Delayed Quote CNY

Luzhou Laojiao Co.,Ltd (000568.SZ)

128.29
-1.85
(-1.42%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 2025126.69131.44128.23128.29128.296,572,902
May 14, 2025126.00131.70125.36130.14130.1414,811,002
May 13, 2025127.16127.16125.90126.00126.004,992,654
May 12, 2025126.68127.20125.80126.59126.595,825,960
May 9, 2025126.69126.88126.00126.36126.364,089,982
May 8, 2025125.18128.33124.32127.18127.186,790,272
May 7, 2025126.53127.89125.51125.87125.876,533,192
May 6, 2025123.87125.66123.50125.47125.476,655,137
Apr 30, 2025123.64125.18123.46123.74123.745,804,209
Apr 29, 2025124.88125.29123.20123.60123.608,002,169
Apr 28, 2025125.36127.91125.31125.60125.607,899,515
Apr 25, 2025126.00127.54125.01125.36125.367,813,031
Apr 24, 2025128.60128.80126.51126.55126.558,419,231
Apr 23, 2025129.29129.75128.00128.65128.656,976,609
Apr 22, 2025129.31130.33127.91129.14129.148,077,469
Apr 21, 2025131.58131.65129.13129.60129.608,084,330
Apr 18, 2025132.20133.12131.00131.80131.805,344,236
Apr 17, 2025130.43133.30129.90132.33132.338,068,659
Apr 16, 2025129.95131.38129.10131.00131.006,607,019
Apr 15, 2025129.00130.76128.61130.21130.216,460,269
Apr 14, 2025130.01131.87128.98129.47129.478,376,681
Apr 11, 2025131.91132.68128.40130.17130.1711,423,449
Apr 10, 2025132.68133.50129.73132.80132.809,945,993
Apr 9, 2025127.55132.50127.17131.67131.6712,679,511
Apr 8, 2025125.50129.20125.30129.00129.0014,687,467
Apr 7, 2025127.30129.67120.80125.56125.5619,007,423
Apr 3, 2025128.17132.98128.08132.58132.588,646,909
Apr 2, 2025130.52131.95129.41129.71129.715,768,268
Apr 1, 2025129.72131.70129.27130.89130.895,435,270
Mar 31, 2025132.30132.30129.13129.72129.729,044,328
Mar 28, 2025134.16134.60131.63132.30132.306,700,212
Mar 27, 2025131.83134.53130.88134.12134.127,732,756
Mar 26, 2025131.50133.20131.21132.11132.116,419,199
Mar 25, 2025132.76133.00130.51131.58131.588,309,676
Mar 24, 2025131.45133.49129.92132.75132.7512,375,106
Mar 21, 2025134.43137.44130.68130.68130.6814,683,607
Mar 20, 2025138.00138.79134.90135.16135.1613,324,453
Mar 19, 2025142.50143.27137.80139.02139.0217,924,444
Mar 18, 2025143.24143.60140.56143.37143.3711,045,871
Mar 17, 2025144.80146.72141.40142.94142.9419,066,501
Mar 14, 2025137.00145.50136.86143.61143.6128,768,424
Mar 13, 2025135.54138.12135.00135.26135.269,057,499
Mar 12, 2025136.82138.13134.62135.78135.7812,472,777
Mar 11, 2025131.00137.00130.15136.83136.8320,269,463
Mar 10, 2025131.41132.78129.83132.12132.1211,591,899
Mar 7, 2025125.52132.50125.01131.41131.4121,551,039
Mar 6, 2025124.00126.50122.56126.18126.189,968,818
Mar 5, 2025123.55124.26122.29123.73123.737,712,116
Mar 4, 2025124.10124.99122.20123.48123.488,346,613
Mar 3, 2025126.46130.20124.35125.00125.0011,404,355
Feb 28, 2025127.00130.10126.19126.46126.4617,523,547
Feb 27, 2025121.20127.99120.80127.78127.7828,453,938
Feb 26, 2025119.61121.81118.12121.58121.5810,932,675
Feb 25, 2025121.10121.36119.50119.90119.908,056,661
Feb 24, 2025119.08123.72118.80121.85121.8517,295,187
Feb 21, 2025118.45120.45118.02119.08119.0811,507,032
Feb 20, 2025118.40119.57117.90118.00118.006,342,073
Feb 19, 2025118.78119.50117.66119.00119.007,401,627
Feb 18, 2025120.22121.50118.51118.78118.788,846,745
Feb 17, 2025119.89122.13119.80120.49120.499,604,671
Feb 14, 2025119.90120.50119.01119.86119.869,459,653
Feb 13, 2025116.00121.87115.60120.45120.4523,373,329
Feb 12, 2025114.20115.99113.83115.98115.987,775,887
Feb 11, 2025115.95116.45113.68114.28114.288,184,639
Feb 10, 2025115.91116.27114.93115.71115.717,677,833
Feb 7, 2025114.00116.65113.33115.50115.5011,616,319
Feb 6, 2025113.49115.00113.20114.25114.257,702,120
Feb 5, 2025115.60115.92112.66113.81113.817,704,719
Jan 27, 2025114.88116.15114.55115.55115.557,507,490
Jan 24, 2025 1.358 Dividend
Jan 24, 2025115.18116.26114.51114.87114.878,500,157
Jan 23, 2025117.50118.31116.13116.54115.188,459,461
Jan 22, 2025117.77117.77115.70116.49115.138,029,318
Jan 21, 2025120.06120.06117.70118.30116.926,653,920
Jan 20, 2025119.29121.10118.81119.18117.798,825,968
Jan 17, 2025117.50120.27117.22118.70117.327,545,791
Jan 16, 2025118.90119.29116.88117.99116.627,837,196
Jan 15, 2025119.99120.40118.86119.21117.827,092,818
Jan 14, 2025116.30121.00116.30120.48119.0814,716,279
Jan 13, 2025112.00116.40111.97116.29114.9312,574,333
Jan 10, 2025115.62115.78113.34113.34112.027,729,478
Jan 9, 2025115.83118.14114.61115.93114.589,558,611
Jan 8, 2025115.73117.44114.25115.61114.2611,938,513
Jan 7, 2025115.61116.12114.39116.05114.709,819,438
Jan 6, 2025118.05118.50114.98115.30113.9617,729,562
Jan 3, 2025120.98122.35118.86119.74118.3411,343,916
Jan 2, 2025125.20125.59120.50121.05119.6414,946,398
Dec 31, 2024127.00128.85125.15125.20123.7411,721,767
Dec 30, 2024129.24130.08126.32126.86125.3814,711,655
Dec 27, 2024129.45130.50128.58129.55128.048,157,152
Dec 26, 2024129.75129.99129.01129.29127.786,460,173
Dec 25, 2024130.55130.56129.40129.55128.047,222,381
Dec 24, 2024129.86130.19128.70130.12128.609,024,317
Dec 23, 2024130.00131.09129.11129.76128.259,470,600
Dec 20, 2024130.00130.66128.62130.32128.809,595,491
Dec 19, 2024130.20130.63128.94129.97128.4611,995,399
Dec 18, 2024132.30132.96131.00131.50129.979,289,535
Dec 17, 2024132.85133.93131.68132.00130.4611,912,011
Dec 16, 2024137.82137.84131.91132.60131.0521,151,916
Dec 13, 2024143.00143.11137.73137.79136.1821,362,888
Dec 12, 2024141.00145.70140.26144.91143.2218,159,864
Dec 11, 2024140.50144.10140.46141.30139.6515,351,492
Dec 10, 2024147.88150.00141.00141.69140.0433,915,376
Dec 9, 2024138.20140.25136.81137.88136.279,184,620
Dec 6, 2024136.10139.10136.00138.21136.6010,118,492
Dec 5, 2024136.50137.08135.96136.30134.717,008,900
Dec 4, 2024138.00138.68136.28137.10135.508,357,038
Dec 3, 2024138.90138.90136.80138.18136.578,408,421
Dec 2, 2024138.55140.50136.86139.02137.4011,169,728
Nov 29, 2024136.49141.51136.40138.73137.1113,763,029
Nov 28, 2024138.80138.80135.99136.14134.557,948,857
Nov 27, 2024136.13139.82135.00138.87137.259,932,129
Nov 26, 2024136.01138.88135.00136.87135.288,314,489
Nov 25, 2024136.26138.25135.19136.88135.289,881,632
Nov 22, 2024141.64142.00136.18136.29134.7011,876,596
Nov 21, 2024141.92143.18140.73141.68140.037,631,638
Nov 20, 2024141.09143.03140.19142.47140.819,416,792
Nov 19, 2024143.49143.82138.00141.68140.0313,723,759
Nov 18, 2024144.09145.58140.74142.67141.0115,618,163
Nov 15, 2024144.61147.95142.70144.10142.4216,915,818
Nov 14, 2024145.00147.00143.99144.61142.9215,178,644
Nov 13, 2024145.41147.68144.70145.89144.1913,546,499
Nov 12, 2024148.15151.38145.68146.70144.9920,081,318
Nov 11, 2024148.00149.00143.60148.10146.3723,607,510
Nov 8, 2024155.00156.00149.73151.00149.2430,631,107
Nov 7, 2024139.01153.89138.87153.89152.1037,394,855
Nov 6, 2024141.00142.00138.41139.90138.2715,475,954
Nov 5, 2024137.00141.12136.00141.12139.4818,439,714
Nov 4, 2024137.48137.76134.94137.30135.7013,245,896
Nov 1, 2024134.99139.50134.20136.53134.9416,284,065
Oct 31, 2024136.01138.20133.47135.51133.9317,676,653
Oct 30, 2024137.29140.80136.00136.81135.2212,523,301
Oct 29, 2024141.28148.20139.80140.00138.3723,408,902
Oct 28, 2024139.00144.00136.36142.64140.9826,045,310
Oct 25, 2024135.00139.34135.00136.62135.0311,189,527
Oct 24, 2024139.00139.00135.50135.64134.0611,259,632
Oct 23, 2024137.98142.38135.77140.12138.4921,210,019
Oct 22, 2024134.29138.00133.82137.23135.6318,535,953
Oct 21, 2024134.77135.95131.88134.21132.6520,400,856
Oct 18, 2024130.06138.29128.23135.24133.6627,618,586
Oct 17, 2024136.33136.75131.08131.19129.6613,119,687
Oct 16, 2024132.00138.21131.81134.99133.4217,861,507
Oct 15, 2024141.20141.21134.20134.39132.8223,013,472
Oct 14, 2024141.38142.75136.70141.20139.5522,751,059
Oct 11, 2024144.01147.65139.26141.38139.7318,996,266
Oct 10, 2024142.20153.80142.20147.29145.5734,967,724
Oct 9, 2024152.00153.00143.10143.10141.4345,385,953
Oct 8, 2024164.67164.67149.80159.00157.1563,281,173
Sep 30, 2024149.70149.70145.00149.70147.9631,658,417
Sep 27, 2024131.97136.09130.00136.09134.5038,203,545
Sep 26, 2024113.77123.72113.00123.72122.2833,127,300
Sep 25, 2024113.30117.43112.46112.47111.1625,286,986
Sep 24, 2024104.39111.00102.28110.62109.3325,513,672
Sep 23, 2024101.37104.80101.37102.35101.1611,036,004
Sep 20, 2024101.00101.8099.98101.37100.199,624,766
Sep 19, 2024100.48104.4798.92101.50100.3217,948,051
Sep 18, 2024100.30101.1398.95100.0298.8511,815,724
Sep 13, 2024102.50103.10100.80100.8299.6513,941,584
Sep 12, 2024105.93106.30102.53102.60101.4013,941,480
Sep 11, 2024106.50107.63105.80105.93104.708,205,586
Sep 10, 2024107.90109.12106.60107.19105.947,824,236
Sep 9, 2024109.26109.52107.20107.90106.649,309,617
Sep 6, 2024113.46113.57110.55110.60109.316,750,540
Sep 5, 2024112.50113.63112.22113.40112.085,006,785
Sep 4, 2024114.39115.94112.63112.69111.386,733,833
Sep 3, 2024113.90115.23112.57114.23112.909,071,580
Sep 2, 2024116.00116.00112.50112.50111.1916,404,147
Aug 30, 2024114.35121.36113.08119.28117.8916,309,388
Aug 29, 2024112.71116.50112.00115.28113.9411,544,537
Aug 28, 2024117.44117.83111.25112.94111.6216,501,518
Aug 27, 2024118.00119.40116.47118.75117.375,223,446
Aug 26, 2024118.40119.99117.51118.53117.155,882,754
Aug 23, 2024 5.400078 Dividend
Aug 23, 2024117.10119.49117.10118.21116.838,012,162
Aug 22, 2024123.10123.48120.34122.50115.7412,333,557
Aug 21, 2024123.98124.37122.84123.14116.345,812,649
Aug 20, 2024124.91125.50123.60123.85117.015,778,169
Aug 19, 2024125.80129.25124.78124.78117.898,893,606
Aug 16, 2024126.35126.36124.94125.25118.336,150,454
Aug 15, 2024124.93127.69124.60126.54119.557,180,085
Aug 14, 2024127.10127.38124.77125.20118.295,213,142
Aug 13, 2024128.88129.00126.31127.10120.086,644,347
Aug 12, 2024128.41130.56128.05129.06121.936,332,656
Aug 9, 2024131.16132.98129.15129.15122.028,282,825
Aug 8, 2024126.50132.00126.20129.57122.4112,577,204
Aug 7, 2024126.00128.29125.30127.26120.237,862,813
Aug 6, 2024127.91129.42125.87126.89119.888,952,838
Aug 5, 2024123.25130.19123.00126.80119.8016,565,741
Aug 2, 2024123.23125.78123.23123.35116.548,130,939
Aug 1, 2024130.94130.94124.79124.79117.9013,410,805
Jul 31, 2024125.29131.30123.45130.66123.4414,191,851
Jul 30, 2024125.00125.67123.21125.33118.4110,665,891
Jul 29, 2024129.89130.44126.00126.23119.2610,746,206
Jul 26, 2024131.53133.46129.00129.83122.6611,522,174
Jul 25, 2024133.12134.89130.30131.56124.3011,499,191
Jul 24, 2024134.95136.88133.23133.98126.589,110,998
Jul 23, 2024141.90143.00135.44135.44127.9612,454,860
Jul 22, 2024147.00147.74142.28142.30134.4410,666,854
Jul 19, 2024142.22147.11141.40146.98138.8610,743,292
Jul 18, 2024141.50144.31140.51142.90135.0110,992,666
Jul 17, 2024137.40142.00136.75141.52133.7111,459,169
Jul 16, 2024138.00138.77136.50137.57129.978,052,871
Jul 15, 2024135.80138.98135.45138.30130.668,059,207
Jul 12, 2024136.90137.93134.80136.88129.3210,943,936
Jul 11, 2024135.00139.20134.28136.85129.2912,913,766
Jul 10, 2024135.02137.27133.00133.50126.139,332,737
Jul 9, 2024134.30136.90132.51135.95128.4410,382,736
Jul 8, 2024137.00137.37133.69134.31126.898,128,816
Jul 5, 2024139.11140.39135.92137.37129.788,391,987
Jul 4, 2024142.50143.39139.51139.51131.818,081,792
Jul 3, 2024144.10145.66141.58142.61134.737,411,027
Jul 2, 2024142.28146.55141.51143.99136.0411,080,352
Jul 1, 2024142.61143.96139.23143.00135.1012,037,281
Jun 28, 2024146.05148.50142.65143.49135.5713,164,234
Jun 27, 2024148.80148.95146.90148.18140.005,600,374
Jun 26, 2024149.31151.90148.02149.32141.077,907,701
Jun 25, 2024149.35151.41148.35150.39142.098,095,547
Jun 24, 2024146.01151.87145.70149.50141.2411,597,570
Jun 21, 2024151.34152.21147.83150.09141.8010,141,964
Jun 20, 2024153.00154.28150.70151.56143.197,486,098
Jun 19, 2024154.07155.91152.80153.33144.867,712,267
Jun 18, 2024156.90158.94153.80154.18145.678,669,240
Jun 17, 2024154.11157.80152.33157.24148.5610,623,903
Jun 14, 2024155.41156.80151.49156.00147.3915,498,858
Jun 13, 2024158.53159.43155.39155.89147.2810,873,633
Jun 12, 2024158.37161.23157.58158.30149.569,619,315
Jun 11, 2024165.00165.62157.88159.41150.6116,667,945
Jun 7, 2024169.67170.51165.53166.18157.008,792,197
Jun 6, 2024171.98172.47167.38168.98159.6510,991,394
Jun 5, 2024174.97176.53171.89171.98162.487,852,435
Jun 4, 2024174.23175.88172.86175.52165.835,376,882
Jun 3, 2024175.50176.60173.01174.23164.616,278,177
May 31, 2024174.75176.77174.35174.85165.194,974,678
May 30, 2024178.51178.96173.50174.10164.4910,324,391
May 29, 2024180.00181.40178.26179.01169.125,091,552
May 28, 2024180.80183.43179.30180.35170.395,500,677
May 27, 2024181.30182.00179.08180.72170.747,197,809
May 24, 2024183.51183.63180.10181.30171.295,902,297
May 23, 2024186.51188.64183.33183.65173.514,797,446
May 22, 2024191.15191.88185.81187.01176.686,859,331
May 21, 2024191.66192.87189.90191.67181.094,400,953
May 20, 2024190.48197.45190.30192.74182.1011,069,872
May 17, 2024184.58190.12184.38189.85179.378,131,801
May 16, 2024180.82186.80179.40185.38175.149,257,543
May 15, 2024181.78182.77180.00180.82170.834,642,722

Related Tickers

600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.
209.50
-0.57%
 
002304.SZ Jiangsu Yanghe Distillery Co., Ltd.
68.88
-1.22%
 
000596.SZ Anhui Gujing Distillery Co., Ltd.
163.91
-2.87%
 
603198.SS Anhui Yingjia Distillery Co., Ltd.
45.00
-2.13%
 
000858.SZ Wuliangye Yibin Co.,Ltd.
133.67
-1.18%
 
600519.SS Kweichow Moutai Co., Ltd.
1,632.01
-0.18%
 
RI.PA Pernod Ricard SA
94.96
-1.68%