Luzhou Laojiao Co.,Ltd.

000568.SZ · SHZ

Market closed82.46-1.72 (-2.04%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	82.46	82.46	82.46	82.46	82.46	105.08K
July 17, 2026	82.49	82.49	82.49	82.49	82.49	—
July 17, 2026	82.49	82.49	82.49	82.49	82.49	—
July 17, 2026	82.49	82.49	82.49	82.49	82.49	1.50K
July 17, 2026	82.48	82.52	82.47	82.49	82.49	89.74K
July 17, 2026	82.50	82.53	82.47	82.47	82.47	69.60K
July 17, 2026	82.55	82.57	82.48	82.48	82.48	75.35K
July 17, 2026	82.66	82.67	82.53	82.54	82.54	71.00K
July 17, 2026	82.63	82.69	82.60	82.68	82.68	69.30K
July 17, 2026	82.65	82.71	82.62	82.62	82.62	76.50K
July 17, 2026	82.70	82.75	82.66	82.70	82.70	43.40K
July 17, 2026	82.75	82.75	82.69	82.70	82.70	50.60K
July 17, 2026	82.70	82.70	82.65	82.69	82.69	64.50K
July 17, 2026	82.71	82.73	82.67	82.70	82.70	34.30K
July 17, 2026	82.79	82.79	82.69	82.70	82.70	53.40K
July 17, 2026	82.76	82.80	82.73	82.74	82.74	48.80K
July 17, 2026	82.82	82.85	82.78	82.78	82.78	64.30K
July 17, 2026	82.90	82.90	82.76	82.81	82.81	70.80K
July 17, 2026	83.05	83.06	82.90	82.90	82.90	65.70K
July 17, 2026	83.05	83.07	83.02	83.04	83.04	50.10K
July 17, 2026	83.03	83.11	83.03	83.06	83.06	65.60K
July 17, 2026	83.08	83.15	82.96	83.03	83.03	76.30K
July 17, 2026	83.16	83.20	83.10	83.12	83.12	55.10K
July 17, 2026	83.06	83.18	83.03	83.18	83.18	42.70K
July 17, 2026	83.10	83.14	83.00	83.04	83.04	49.00K
July 17, 2026	83.12	83.16	83.05	83.16	83.16	33.90K
July 17, 2026	83.00	83.16	83.00	83.09	83.09	29.50K
July 17, 2026	82.98	83.02	82.97	83.00	83.00	37.30K
July 17, 2026	82.95	83.02	82.95	83.02	83.02	35.90K
July 17, 2026	82.94	83.00	82.93	82.96	82.96	32.90K
July 17, 2026	83.05	83.05	82.94	82.94	82.94	41.50K
July 17, 2026	83.06	83.17	82.94	83.06	83.06	99.91K
July 17, 2026	83.17	83.17	82.97	83.07	83.07	41.00K
July 17, 2026	83.15	83.18	83.12	83.15	83.15	28.20K
July 17, 2026	83.14	83.26	83.14	83.18	83.18	71.50K
July 17, 2026	82.97	83.15	82.95	83.13	83.13	142.85K
July 17, 2026	82.90	82.96	82.89	82.94	82.94	108.07K
July 17, 2026	82.96	82.99	82.90	82.90	82.90	77.80K
July 17, 2026	82.79	82.94	82.79	82.91	82.91	79.10K
July 17, 2026	82.72	82.90	82.72	82.81	82.81	183.90K
July 17, 2026	82.89	82.89	82.70	82.74	82.74	130.30K
July 17, 2026	82.71	82.88	82.71	82.87	82.87	53.10K
July 17, 2026	82.76	82.82	82.68	82.70	82.70	63.20K
July 17, 2026	82.78	82.83	82.76	82.76	82.76	98.40K
July 17, 2026	82.66	82.77	82.59	82.77	82.77	102.40K
July 17, 2026	82.62	82.69	82.56	82.65	82.65	69.68K
July 17, 2026	82.57	82.65	82.57	82.57	82.57	36.30K
July 17, 2026	82.52	82.63	82.52	82.63	82.63	68.70K
July 17, 2026	82.53	82.54	82.50	82.50	82.50	37.00K
July 17, 2026	82.58	82.58	82.53	82.53	82.53	63.60K
July 17, 2026	82.54	82.60	82.52	82.60	82.60	38.20K
July 17, 2026	82.47	82.56	82.47	82.52	82.52	85.80K
July 17, 2026	82.55	82.55	82.47	82.47	82.47	59.60K
July 17, 2026	82.36	82.59	82.32	82.55	82.55	102.10K
July 17, 2026	82.30	82.41	82.30	82.38	82.38	47.30K
July 17, 2026	82.36	82.36	82.24	82.25	82.25	46.60K
July 17, 2026	82.48	82.48	82.36	82.36	82.36	94.00K
July 17, 2026	82.41	82.50	82.41	82.48	82.48	49.50K
July 17, 2026	82.37	82.45	82.37	82.41	82.41	40.20K
July 17, 2026	82.37	82.44	82.35	82.35	82.35	69.90K
July 17, 2026	82.42	82.48	82.36	82.37	82.37	74.90K
July 17, 2026	82.36	82.44	82.36	82.42	82.42	35.40K
July 17, 2026	82.24	82.35	82.23	82.34	82.34	48.10K
July 17, 2026	82.17	82.35	82.17	82.27	82.27	71.90K
July 17, 2026	82.18	82.20	82.15	82.17	82.17	42.40K
July 17, 2026	82.30	82.35	82.19	82.20	82.20	49.20K
July 17, 2026	82.22	82.28	82.18	82.28	82.28	34.50K
July 17, 2026	82.27	82.37	82.22	82.23	82.23	51.90K
July 17, 2026	82.37	82.38	82.22	82.29	82.29	51.60K
July 17, 2026	82.49	82.49	82.21	82.32	82.32	36.40K
July 17, 2026	82.22	82.45	82.21	82.43	82.43	61.10K
July 17, 2026	82.13	82.29	82.11	82.19	82.19	88.00K
July 17, 2026	82.01	82.14	81.99	82.14	82.14	156.60K
July 17, 2026	82.06	82.19	82.00	82.02	82.02	114.00K
July 17, 2026	82.03	82.08	81.95	82.08	82.08	79.80K
July 17, 2026	82.03	82.18	81.99	82.18	82.18	129.10K
July 17, 2026	82.12	82.16	82.03	82.03	82.03	44.00K
July 17, 2026	82.22	82.22	82.09	82.09	82.09	71.30K
July 17, 2026	82.22	82.33	82.22	82.27	82.27	48.50K
July 17, 2026	82.05	82.24	82.01	82.22	82.22	128.50K
July 17, 2026	82.14	82.20	82.04	82.05	82.05	39.00K
July 17, 2026	82.17	82.19	82.13	82.14	82.14	26.10K
July 17, 2026	82.17	82.25	82.16	82.16	82.16	52.70K
July 17, 2026	82.24	82.24	82.05	82.08	82.08	145.50K
July 17, 2026	82.05	82.25	82.05	82.12	82.12	123.60K
July 17, 2026	82.10	82.19	82.03	82.10	82.10	91.10K
July 17, 2026	82.15	82.15	82.07	82.10	82.10	49.50K
July 17, 2026	82.16	82.19	82.12	82.19	82.19	25.10K
July 17, 2026	82.31	82.31	82.19	82.20	82.20	29.10K
July 17, 2026	82.24	82.33	82.16	82.32	82.32	42.60K
July 17, 2026	82.13	82.23	82.13	82.23	82.23	19.10K
July 17, 2026	82.16	82.18	82.12	82.17	82.17	13.60K
July 17, 2026	82.20	82.26	82.16	82.18	82.18	21.50K
July 17, 2026	82.34	82.37	82.22	82.22	82.22	52.60K
July 17, 2026	82.03	82.26	81.98	82.26	82.26	153.30K
July 17, 2026	82.07	82.09	82.01	82.03	82.03	31.80K
July 17, 2026	82.02	82.13	82.02	82.07	82.07	48.90K
July 17, 2026	82.08	82.09	82.02	82.02	82.02	36.20K
July 17, 2026	82.09	82.12	82.07	82.09	82.09	27.10K
July 17, 2026	82.16	82.16	82.09	82.09	82.09	55.89K
July 17, 2026	82.20	82.25	82.16	82.18	82.18	24.70K
July 17, 2026	82.18	82.29	82.18	82.21	82.21	34.10K
July 17, 2026	82.11	82.23	82.11	82.19	82.19	35.11K
July 17, 2026	82.20	82.21	82.11	82.11	82.11	30.50K
July 17, 2026	82.16	82.24	82.10	82.17	82.17	33.80K
July 17, 2026	82.28	82.28	82.06	82.11	82.11	58.00K
July 17, 2026	82.19	82.31	82.19	82.23	82.23	39.90K
July 17, 2026	82.09	82.23	82.08	82.19	82.19	46.10K
July 17, 2026	82.17	82.17	82.08	82.08	82.08	30.70K
July 17, 2026	82.21	82.25	82.14	82.14	82.14	27.40K
July 17, 2026	82.13	82.26	82.12	82.20	82.20	59.10K
July 17, 2026	82.09	82.16	82.07	82.14	82.14	38.00K
July 17, 2026	82.15	82.15	82.09	82.09	82.09	32.50K
July 17, 2026	82.12	82.25	82.10	82.13	82.13	29.80K
July 17, 2026	82.03	82.11	82.00	82.11	82.11	37.00K
July 17, 2026	82.10	82.11	82.04	82.04	82.04	24.30K
July 17, 2026	82.00	82.11	81.99	82.11	82.11	67.60K
July 17, 2026	82.12	82.12	82.00	82.00	82.00	35.41K
July 17, 2026	82.05	82.21	82.02	82.13	82.13	46.49K
July 17, 2026	82.02	82.11	82.00	82.07	82.07	83.80K
July 17, 2026	82.16	82.16	82.00	82.06	82.06	95.70K
July 17, 2026	82.19	82.19	82.19	82.19	82.19	1.20K
July 17, 2026	82.22	82.31	82.18	82.18	82.18	15.70K
July 17, 2026	82.20	82.23	82.19	82.22	82.22	16.20K
July 17, 2026	82.16	82.21	82.14	82.17	82.17	92.20K
July 17, 2026	82.17	82.20	82.09	82.16	82.16	107.60K
July 17, 2026	82.14	82.21	82.14	82.17	82.17	47.60K
July 17, 2026	82.24	82.24	82.08	82.08	82.08	50.00K
July 17, 2026	82.21	82.29	82.20	82.23	82.23	46.80K
July 17, 2026	82.24	82.26	82.13	82.26	82.26	135.90K
July 17, 2026	82.23	82.33	82.23	82.24	82.24	37.80K
July 17, 2026	82.26	82.26	82.21	82.24	82.24	106.10K
July 17, 2026	82.36	82.47	82.25	82.26	82.26	45.80K
July 17, 2026	82.28	82.42	82.28	82.36	82.36	34.50K
July 17, 2026	82.32	82.32	82.22	82.29	82.29	64.40K
July 17, 2026	82.32	82.37	82.29	82.32	82.32	41.10K
July 17, 2026	82.28	82.33	82.28	82.33	82.33	51.50K
July 17, 2026	82.42	82.42	82.27	82.28	82.28	39.60K
July 17, 2026	82.30	82.33	82.28	82.31	82.31	17.80K
July 17, 2026	82.39	82.39	82.29	82.29	82.29	48.10K
July 17, 2026	82.45	82.46	82.35	82.41	82.41	43.10K
July 17, 2026	82.45	82.49	82.41	82.44	82.44	70.50K
July 17, 2026	82.31	82.48	82.31	82.42	82.42	63.70K
July 17, 2026	82.27	82.32	82.24	82.31	82.31	46.90K
July 17, 2026	82.32	82.33	82.25	82.28	82.28	58.10K
July 17, 2026	82.33	82.47	82.33	82.33	82.33	67.30K
July 17, 2026	82.20	82.31	82.17	82.31	82.31	68.40K
July 17, 2026	82.30	82.30	82.13	82.13	82.13	132.40K
July 17, 2026	82.27	82.40	82.27	82.30	82.30	69.60K
July 17, 2026	82.33	82.42	82.27	82.27	82.27	66.40K
July 17, 2026	82.43	82.43	82.32	82.34	82.34	62.80K
July 17, 2026	82.31	82.54	82.31	82.49	82.49	124.00K
July 17, 2026	82.22	82.38	82.22	82.30	82.30	57.00K
July 17, 2026	82.33	82.36	82.25	82.25	82.25	103.30K
July 17, 2026	82.32	82.38	82.31	82.34	82.34	76.60K
July 17, 2026	82.37	82.39	82.28	82.33	82.33	204.70K
July 17, 2026	82.61	82.61	82.35	82.36	82.36	104.90K
July 17, 2026	82.59	82.62	82.58	82.60	82.60	37.20K
July 17, 2026	82.63	82.63	82.53	82.59	82.59	94.30K
July 17, 2026	82.75	82.76	82.62	82.63	82.63	60.90K
July 17, 2026	82.78	82.79	82.75	82.75	82.75	56.30K
July 17, 2026	82.73	82.93	82.73	82.75	82.75	92.20K
July 17, 2026	82.75	82.77	82.71	82.74	82.74	84.05K
July 17, 2026	82.89	82.89	82.75	82.80	82.80	48.80K
July 17, 2026	83.01	83.02	82.88	82.89	82.89	63.75K
July 17, 2026	83.08	83.11	83.03	83.04	83.04	36.30K
July 17, 2026	83.08	83.12	83.06	83.10	83.10	45.20K
July 17, 2026	83.08	83.10	83.01	83.07	83.07	49.50K
July 17, 2026	82.91	83.09	82.91	83.08	83.08	70.05K
July 17, 2026	83.04	83.04	82.89	82.89	82.89	109.50K
July 17, 2026	82.99	83.12	82.93	83.12	83.12	55.90K
July 17, 2026	82.76	82.98	82.76	82.88	82.88	40.90K
July 17, 2026	82.81	82.87	82.78	82.78	82.78	63.10K
July 17, 2026	82.77	82.95	82.75	82.87	82.87	103.00K
July 17, 2026	82.76	82.76	82.68	82.72	82.72	55.40K
July 17, 2026	82.77	82.86	82.71	82.76	82.76	33.80K
July 17, 2026	82.77	82.89	82.74	82.88	82.88	84.00K
July 17, 2026	82.67	82.75	82.64	82.75	82.75	23.00K
July 17, 2026	82.67	82.73	82.65	82.67	82.67	44.30K
July 17, 2026	82.70	82.74	82.60	82.73	82.73	129.40K
July 17, 2026	82.58	82.74	82.58	82.74	82.74	78.90K
July 17, 2026	82.64	82.70	82.58	82.58	82.58	45.10K
July 17, 2026	82.73	82.73	82.60	82.60	82.60	59.45K
July 17, 2026	82.72	82.74	82.68	82.74	82.74	40.05K
July 17, 2026	82.76	82.76	82.70	82.72	82.72	27.70K
July 17, 2026	82.82	82.83	82.73	82.76	82.76	29.50K
July 17, 2026	82.71	82.86	82.64	82.82	82.82	30.50K
July 17, 2026	82.78	82.88	82.73	82.73	82.73	55.10K
July 17, 2026	82.72	82.77	82.70	82.75	82.75	32.30K
July 17, 2026	82.71	82.78	82.64	82.72	82.72	47.50K
July 17, 2026	82.65	82.71	82.55	82.71	82.71	40.00K
July 17, 2026	82.51	82.68	82.46	82.65	82.65	75.10K
July 17, 2026	82.39	82.59	82.39	82.50	82.50	35.90K
July 17, 2026	82.36	82.44	82.31	82.39	82.39	86.80K
July 17, 2026	82.33	82.36	82.27	82.36	82.36	146.30K
July 17, 2026	82.71	82.71	82.36	82.36	82.36	197.80K
July 17, 2026	82.80	82.90	82.72	82.72	82.72	51.80K
July 17, 2026	82.70	82.93	82.70	82.71	82.71	38.50K
July 17, 2026	82.70	82.86	82.63	82.77	82.77	100.40K
July 17, 2026	82.85	82.97	82.72	82.72	82.72	55.40K
July 17, 2026	82.78	82.94	82.76	82.94	82.94	98.85K
July 17, 2026	82.74	82.85	82.67	82.78	82.78	39.10K
July 17, 2026	82.58	82.78	82.51	82.71	82.71	75.50K
July 17, 2026	82.70	82.75	82.60	82.60	82.60	68.30K
July 17, 2026	82.43	82.66	82.42	82.59	82.59	66.35K
July 17, 2026	82.58	82.59	82.48	82.50	82.50	106.30K
July 17, 2026	82.51	82.73	82.50	82.58	82.58	104.30K
July 17, 2026	82.68	82.68	82.45	82.48	82.48	269.20K
July 17, 2026	83.04	83.04	82.69	82.69	82.69	82.10K
July 17, 2026	82.83	83.10	82.79	82.87	82.87	94.10K
July 17, 2026	82.71	82.89	82.68	82.82	82.82	135.30K
July 17, 2026	82.70	82.80	82.66	82.68	82.68	80.20K
July 17, 2026	82.70	82.84	82.63	82.70	82.70	154.10K
July 17, 2026	82.69	82.71	82.61	82.70	82.70	86.60K
July 17, 2026	82.53	82.84	82.53	82.71	82.71	76.70K
July 17, 2026	82.60	82.60	82.50	82.52	82.52	149.40K
July 17, 2026	82.55	82.86	82.55	82.58	82.58	121.40K
July 17, 2026	82.70	82.78	82.55	82.55	82.55	132.10K
July 17, 2026	82.87	83.01	82.68	82.68	82.68	301.40K
July 17, 2026	83.18	83.18	82.84	82.87	82.87	175.90K
July 17, 2026	83.38	83.38	83.11	83.18	83.18	189.90K
July 17, 2026	83.38	83.50	83.30	83.37	83.37	190.80K
July 17, 2026	83.66	83.66	83.19	83.39	83.39	108.18K
July 17, 2026	83.50	83.71	83.50	83.65	83.65	177.62K
July 17, 2026	83.86	83.86	83.48	83.50	83.50	184.80K
July 17, 2026	83.92	84.00	83.83	83.86	83.86	71.80K
July 17, 2026	83.80	84.24	83.80	83.93	83.93	171.20K
July 17, 2026	83.91	84.02	83.75	83.75	83.75	116.80K
July 17, 2026	83.79	84.07	83.75	83.89	83.89	115.60K
July 17, 2026	83.80	83.97	83.70	83.81	83.81	216.16K
July 17, 2026	84.22	84.35	83.85	83.85	83.85	127.40K
July 17, 2026	84.61	84.66	84.17	84.22	84.22	132.20K
July 17, 2026	84.57	84.64	84.28	84.64	84.64	145.50K
July 17, 2026	84.91	84.92	84.57	84.57	84.57	128.80K
July 17, 2026	84.83	84.97	84.51	84.87	84.87	169.50K
July 17, 2026	84.92	85.00	84.85	84.86	84.86	174.05K
July 17, 2026	84.95	85.09	84.87	84.91	84.91	123.22K
July 17, 2026	85.21	85.33	84.70	84.81	84.81	256.70K
July 17, 2026	85.08	85.37	84.91	85.37	85.37	207.09K
July 17, 2026	85.41	85.57	84.91	85.17	85.17	371.31K
July 17, 2026	85.49	85.50	85.14	85.29	85.29	403.15K
July 17, 2026	84.08	85.55	84.08	85.49	85.49	436.75K