Shanghai - Delayed Quote CNY

Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd. (603369.SS)

43.48

-0.29

(-0.66%)

At close: January 27 at 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	43.77	44.25	43.48	43.48	43.48	3,774,459
Jan 24, 2025	43.24	44.10	43.23	43.77	43.77	5,722,692
Jan 23, 2025	43.98	44.19	43.48	43.52	43.52	5,828,562
Jan 22, 2025	45.23	45.29	43.61	43.65	43.65	5,463,784
Jan 21, 2025	46.06	46.22	44.97	45.35	45.35	3,422,650
Jan 20, 2025	45.65	46.45	45.52	45.77	45.77	5,716,084
Jan 17, 2025	43.79	45.58	43.54	45.30	45.30	9,255,325
Jan 16, 2025	43.91	44.54	43.21	43.84	43.84	4,594,354
Jan 15, 2025	43.56	44.50	43.33	43.89	43.89	4,999,950
Jan 14, 2025	42.64	43.65	42.30	43.59	43.59	6,559,050
Jan 13, 2025	41.38	42.50	41.38	42.47	42.47	5,749,851
Jan 10, 2025	43.13	43.20	42.07	42.07	42.07	4,589,600
Jan 9, 2025	43.09	43.85	42.75	43.17	43.17	5,477,950
Jan 8, 2025	43.53	43.69	42.30	43.30	43.30	6,823,106
Jan 7, 2025	43.38	43.80	42.60	43.75	43.75	5,896,332
Jan 6, 2025	42.88	44.70	42.56	43.38	43.38	8,741,289
Jan 3, 2025	45.00	45.96	44.30	44.80	44.80	9,499,362
Jan 2, 2025	44.70	45.74	44.20	44.91	44.91	9,436,345
Dec 31, 2024	45.10	46.35	45.00	45.23	45.23	12,838,794
Dec 30, 2024	45.15	45.40	44.65	44.78	44.78	5,374,390
Dec 27, 2024	45.31	45.69	44.90	45.15	45.15	6,472,043
Dec 26, 2024	45.22	45.59	45.13	45.50	45.50	4,508,550
Dec 25, 2024	45.45	45.66	44.82	45.44	45.44	6,882,300
Dec 24, 2024	44.78	45.48	44.50	45.43	45.43	6,343,302
Dec 23, 2024	45.20	45.38	44.45	44.55	44.55	5,853,760
Dec 20, 2024	44.76	45.56	44.60	45.18	45.18	8,057,939
Dec 19, 2024	46.40	46.65	44.35	44.74	44.74	13,728,226
Dec 18, 2024	47.85	48.30	46.90	46.96	46.96	6,028,273
Dec 17, 2024	47.59	48.60	47.40	47.80	47.80	4,851,785
Dec 16, 2024	49.50	49.75	47.70	47.98	47.98	8,236,596
Dec 13, 2024	50.85	50.98	49.41	49.49	49.49	16,403,738
Dec 12, 2024	50.35	51.19	49.80	50.85	50.85	11,503,893
Dec 11, 2024	49.53	51.93	49.31	50.41	50.41	11,664,763
Dec 10, 2024	49.35	50.96	49.03	49.66	49.66	19,139,365
Dec 9, 2024	47.31	48.08	46.73	47.45	47.45	5,582,702
Dec 6, 2024	47.56	48.35	47.30	47.48	47.48	7,301,528
Dec 5, 2024	47.11	47.92	46.35	47.56	47.56	6,378,625
Dec 4, 2024	47.41	47.41	46.32	47.12	47.12	5,830,800
Dec 3, 2024	47.03	47.80	46.81	47.41	47.41	6,644,450
Dec 2, 2024	46.30	47.69	45.49	47.29	47.29	16,468,926
Nov 29, 2024	44.93	45.88	44.89	44.96	44.96	6,103,900
Nov 28, 2024	45.07	45.20	44.62	44.71	44.71	4,125,170
Nov 27, 2024	44.18	45.90	43.91	45.16	45.16	6,985,158
Nov 26, 2024	44.25	45.05	43.89	44.20	44.20	4,187,160
Nov 25, 2024	44.10	45.08	43.84	44.34	44.34	4,880,158
Nov 22, 2024	46.36	47.60	44.48	44.50	44.50	7,351,200
Nov 21, 2024	45.56	46.46	45.45	46.36	46.36	4,969,333
Nov 20, 2024	45.23	45.87	44.98	45.70	45.70	4,257,234
Nov 19, 2024	45.51	45.90	44.32	45.48	45.48	5,318,418
Nov 18, 2024	46.30	46.77	45.02	45.30	45.30	6,280,151
Nov 15, 2024	46.96	47.55	46.27	46.33	46.33	6,573,265
Nov 14, 2024	47.50	47.84	46.80	46.99	46.99	6,806,798
Nov 13, 2024	47.03	48.12	46.77	47.62	47.62	7,485,183
Nov 12, 2024	47.50	48.46	47.00	47.28	47.28	12,313,283
Nov 11, 2024	46.65	47.49	45.90	47.49	47.49	11,822,962
Nov 8, 2024	49.97	50.40	47.30	47.49	47.49	17,004,689
Nov 7, 2024	44.99	49.19	44.90	49.18	49.18	23,135,076
Nov 6, 2024	45.53	45.98	44.75	45.27	45.27	9,237,016
Nov 5, 2024	44.84	45.60	44.30	45.46	45.46	10,219,740
Nov 4, 2024	44.50	45.10	44.03	44.90	44.90	7,193,850
Nov 1, 2024	43.90	45.33	43.61	44.48	44.48	10,552,041
Oct 31, 2024	43.55	44.28	43.37	43.92	43.92	8,286,325
Oct 30, 2024	45.00	45.30	42.90	43.94	43.94	15,177,184
Oct 29, 2024	47.36	47.65	45.20	45.37	45.37	13,093,555
Oct 28, 2024	46.90	48.59	46.58	47.75	47.75	9,085,110
Oct 25, 2024	47.10	48.23	46.87	47.03	47.03	6,994,478
Oct 24, 2024	47.80	48.20	47.31	47.45	47.45	5,045,196
Oct 23, 2024	46.70	49.00	46.12	48.51	48.51	12,964,901
Oct 22, 2024	45.80	46.95	45.52	46.51	46.51	8,333,283
Oct 21, 2024	45.20	46.33	44.70	45.93	45.93	9,804,511
Oct 18, 2024	44.10	46.23	43.63	45.49	45.49	12,342,690
Oct 17, 2024	45.60	45.72	44.07	44.25	44.25	5,192,905
Oct 16, 2024	45.40	46.01	44.73	45.28	45.28	6,695,455
Oct 15, 2024	47.65	47.86	45.80	45.80	45.80	7,344,823
Oct 14, 2024	46.28	48.58	45.68	47.64	47.64	13,528,600
Oct 11, 2024	48.00	48.33	45.61	46.28	46.28	9,934,967
Oct 10, 2024	47.51	50.78	46.81	48.51	48.51	15,343,901
Oct 9, 2024	52.40	52.40	49.08	49.08	49.08	16,593,968
Oct 8, 2024	56.69	56.69	51.01	54.53	54.53	25,478,749
Sep 30, 2024	49.01	51.54	49.01	51.54	51.54	18,500,738
Sep 27, 2024	44.98	47.18	43.95	46.85	46.85	13,016,936
Sep 26, 2024	39.00	42.90	38.73	42.90	42.90	18,401,117
Sep 25, 2024	39.99	40.54	38.88	39.00	39.00	12,720,972
Sep 24, 2024	38.65	39.88	37.57	39.82	39.82	12,620,810
Sep 23, 2024	37.50	38.72	37.48	38.27	38.27	6,114,101
Sep 20, 2024	37.18	37.80	36.90	37.62	37.62	5,913,340
Sep 19, 2024	36.22	38.50	36.03	37.40	37.40	12,340,325
Sep 18, 2024	35.51	36.33	35.35	36.06	36.06	5,145,692
Sep 13, 2024	36.54	36.73	35.58	35.59	35.59	6,799,948
Sep 12, 2024	37.62	37.85	36.64	36.67	36.67	5,418,900
Sep 11, 2024	37.70	38.43	37.51	37.68	37.68	4,970,300
Sep 10, 2024	38.06	38.79	37.80	38.12	38.12	4,107,293
Sep 9, 2024	38.55	38.87	37.91	38.06	38.06	4,280,209
Sep 6, 2024	39.02	39.14	38.61	38.61	38.61	2,817,471
Sep 5, 2024	38.71	39.18	38.39	39.03	39.03	3,980,054
Sep 4, 2024	39.11	39.72	38.85	38.91	38.91	3,749,397
Sep 3, 2024	38.47	39.66	38.47	39.22	39.22	5,842,883
Sep 2, 2024	38.91	39.39	38.12	38.57	38.57	6,755,700
Aug 30, 2024	37.94	39.90	37.63	39.16	39.16	9,903,779
Aug 29, 2024	37.17	38.15	37.17	38.02	38.02	9,535,000
Aug 28, 2024	37.28	37.60	36.53	37.40	37.40	6,908,973
Aug 27, 2024	37.90	38.06	37.30	37.55	37.55	5,253,436
Aug 26, 2024	39.00	39.30	37.65	38.06	38.06	8,297,850
Aug 23, 2024	39.31	39.82	39.09	39.20	39.20	6,868,346
Aug 22, 2024	40.61	40.69	38.94	39.39	39.39	10,492,220
Aug 21, 2024	40.94	41.48	40.80	40.81	40.81	4,217,900
Aug 20, 2024	41.86	41.93	40.98	41.21	41.21	6,053,842
Aug 19, 2024	42.00	42.79	41.34	41.72	41.72	13,425,854
Aug 16, 2024	42.93	43.10	42.32	42.99	42.99	4,604,300
Aug 15, 2024	43.01	44.18	42.76	43.18	43.18	6,029,450
Aug 14, 2024	43.84	43.88	43.02	43.22	43.22	3,438,016
Aug 13, 2024	45.18	45.43	43.48	43.90	43.90	5,497,385
Aug 12, 2024	45.31	45.84	45.01	45.14	45.14	3,676,455
Aug 9, 2024	46.30	47.23	45.32	45.54	45.54	5,942,835
Aug 8, 2024	44.00	47.37	43.96	46.30	46.30	12,053,092
Aug 7, 2024	43.56	44.39	43.12	44.18	44.18	4,391,372
Aug 6, 2024	43.20	43.82	42.85	43.65	43.65	4,324,088
Aug 5, 2024	42.83	44.39	42.78	42.98	42.98	6,141,561
Aug 2, 2024	42.80	43.51	42.60	42.95	42.95	3,110,845
Aug 1, 2024	44.20	44.20	42.80	43.11	43.11	5,377,349
Jul 31, 2024	42.60	44.40	42.22	44.20	44.20	7,026,528
Jul 30, 2024	42.70	42.70	41.96	42.66	42.66	5,800,138
Jul 29, 2024	45.49	45.88	43.11	43.30	43.30	9,269,135
Jul 26, 2024	46.24	46.98	45.23	45.80	45.80	5,242,497
Jul 25, 2024	45.40	46.49	45.33	46.40	46.40	3,785,745
Jul 24, 2024	46.50	46.98	45.31	45.63	45.63	4,524,696
Jul 23, 2024	48.91	49.15	46.41	46.55	46.55	6,584,214
Jul 22, 2024	50.87	51.00	48.87	49.17	49.17	5,890,342
Jul 19, 2024	49.33	51.29	49.30	51.03	51.03	5,670,506
Jul 18, 2024	49.50	50.71	49.22	49.86	49.86	5,168,764
Jul 17, 2024	48.06	49.81	47.84	49.75	49.75	5,869,821
Jul 16, 2024	48.00	48.48	47.58	48.05	48.05	2,991,893
Jul 15, 2024	48.00	48.80	47.45	48.15	48.15	3,304,193
Jul 12, 2024	48.00	48.35	47.10	48.25	48.25	4,721,393
Jul 11, 2024	46.50	48.28	46.42	47.86	47.86	5,262,310
Jul 10, 2024	46.10	47.05	45.65	46.16	46.16	3,150,864
Jul 9, 2024	45.72	46.58	45.00	46.24	46.24	3,660,013
Jul 8, 2024	47.16	47.22	45.41	45.59	45.59	4,515,839
Jul 5, 2024	47.80	47.80	47.80	47.80	47.80	-
Jul 4, 2024	47.80	48.65	47.41	47.80	47.80	3,743,946
Jul 3, 2024	48.04	48.89	47.68	47.95	47.95	3,830,109
Jul 2, 2024	46.19	48.76	45.77	48.08	48.08	9,102,420
Jul 1, 2024	46.20	46.48	45.58	46.37	46.37	3,806,001
Jun 28, 2024	47.45	47.93	46.01	46.20	46.20	5,424,846
Jun 27, 2024	48.59	48.59	47.05	47.45	47.45	4,756,162
Jun 26, 2024	47.35	48.70	47.35	48.54	48.54	4,140,167
Jun 25, 2024	48.20	49.22	47.67	48.19	48.19	5,566,069
Jun 24, 2024	47.03	49.08	46.90	48.27	48.27	7,740,095
Jun 21, 2024	47.56	47.90	47.00	47.66	47.66	3,637,929
Jun 20, 2024	47.99	48.38	47.48	47.55	47.55	3,029,936
Jun 19, 2024	48.44	48.65	47.95	48.01	48.01	3,004,054
Jun 18, 2024	49.00	49.54	48.30	48.48	48.48	3,531,043
Jun 17, 2024	49.00	49.49	48.45	49.05	49.05	5,833,399
Jun 14, 2024	49.65	49.99	48.13	49.54	49.54	8,999,799
Jun 13, 2024	50.42	50.42	49.05	49.65	49.65	5,773,805
Jun 12, 2024	1.00 Dividend
Jun 12, 2024	50.28	51.48	50.02	50.43	50.43	4,189,537
Jun 11, 2024	51.40	51.93	50.44	51.27	50.27	5,364,200
Jun 7, 2024	52.47	52.79	51.60	51.72	50.71	2,699,649
Jun 6, 2024	52.79	52.91	51.48	52.43	51.41	3,752,582
Jun 5, 2024	53.40	53.82	52.67	52.82	51.79	3,284,890
Jun 4, 2024	52.99	53.63	52.80	53.40	52.36	4,170,013
Jun 3, 2024	53.02	53.88	52.68	53.00	51.97	3,446,962
May 31, 2024	53.17	53.75	52.86	53.04	52.01	2,671,210
May 30, 2024	53.25	54.08	52.87	53.10	52.06	2,964,224
May 29, 2024	53.13	53.75	52.90	53.45	52.41	2,879,521
May 28, 2024	54.00	54.34	53.00	53.13	52.09	2,809,341
May 27, 2024	53.55	54.38	53.20	54.13	53.07	3,446,392
May 24, 2024	54.31	54.62	53.30	53.36	52.32	5,593,809
May 23, 2024	55.96	56.16	54.38	54.44	53.38	4,489,541
May 22, 2024	56.43	56.68	55.10	56.01	54.92	5,466,037
May 21, 2024	56.97	57.02	56.40	56.64	55.54	3,334,265
May 20, 2024	58.00	59.38	57.09	57.18	56.06	6,170,358
May 17, 2024	56.00	57.67	55.78	57.60	56.48	5,417,743
May 16, 2024	55.85	56.68	55.06	55.93	54.84	3,609,537
May 15, 2024	56.51	56.70	55.76	55.82	54.73	2,770,473
May 14, 2024	56.50	57.30	55.80	56.78	55.67	3,638,943
May 13, 2024	56.60	56.60	55.50	56.30	55.20	5,433,248
May 10, 2024	57.22	58.77	56.65	56.88	55.77	4,262,156
May 9, 2024	57.06	57.51	56.56	57.20	56.08	4,049,675
May 8, 2024	58.00	58.24	56.82	56.93	55.82	3,033,213
May 7, 2024	56.98	58.45	55.90	58.17	57.04	6,132,644
May 6, 2024	57.70	59.60	56.56	56.98	55.87	10,052,129
Apr 30, 2024	58.01	59.00	56.18	57.42	56.30	9,934,593
Apr 29, 2024	59.00	60.15	59.00	59.51	58.35	5,583,168
Apr 26, 2024	58.20	59.25	58.10	59.05	57.90	3,999,273
Apr 25, 2024	58.16	58.60	57.26	58.05	56.92	2,849,276
Apr 24, 2024	58.59	58.88	57.71	58.43	57.29	2,380,847
Apr 23, 2024	57.70	58.93	57.49	58.55	57.41	3,838,060
Apr 22, 2024	55.93	58.24	55.82	57.79	56.66	5,137,323
Apr 19, 2024	55.72	56.08	55.06	55.65	54.56	2,546,133
Apr 18, 2024	56.20	56.89	55.33	56.04	54.95	3,388,233
Apr 17, 2024	56.07	56.57	55.61	56.49	55.39	2,813,512
Apr 16, 2024	56.62	57.20	55.98	56.08	54.99	3,346,967
Apr 15, 2024	55.82	57.39	55.82	56.91	55.80	6,858,362
Apr 12, 2024	55.83	57.07	55.51	56.27	55.17	5,521,230
Apr 11, 2024	55.00	56.10	54.90	55.53	54.45	4,111,299
Apr 10, 2024	56.41	56.44	55.05	55.39	54.31	3,579,400
Apr 9, 2024	56.54	57.06	56.10	56.40	55.30	3,419,296
Apr 8, 2024	58.51	58.51	55.72	56.65	55.55	9,164,099
Apr 3, 2024	59.45	60.35	58.90	59.00	57.85	2,940,914
Apr 2, 2024	59.41	60.12	59.15	59.45	58.29	3,633,303
Apr 1, 2024	58.99	61.05	58.80	59.63	58.47	6,066,970
Mar 29, 2024	59.59	59.60	57.86	58.67	57.53	2,292,600
Mar 28, 2024	58.88	59.84	58.55	59.39	58.23	4,968,950
Mar 27, 2024	58.00	59.20	57.51	58.70	57.56	4,549,438
Mar 26, 2024	57.19	58.00	57.03	57.79	56.66	3,133,700
Mar 25, 2024	57.60	57.61	56.50	57.06	55.95	5,512,815
Mar 22, 2024	58.66	58.88	57.64	58.00	56.87	4,581,100
Mar 21, 2024	58.30	59.98	57.89	59.22	58.06	5,124,083
Mar 20, 2024	58.60	59.00	58.10	58.40	57.26	5,887,408
Mar 19, 2024	56.90	59.67	56.81	59.06	57.91	7,062,468
Mar 18, 2024	55.56	57.15	55.08	57.08	55.97	7,083,514
Mar 15, 2024	54.79	55.80	54.79	55.47	54.39	4,190,661
Mar 14, 2024	54.60	56.00	54.40	55.07	54.00	3,834,705
Mar 13, 2024	55.02	55.58	54.08	54.79	53.72	4,675,797
Mar 12, 2024	53.60	55.75	53.30	55.44	54.36	9,604,683
Mar 11, 2024	52.67	53.97	52.35	53.44	52.40	4,679,838
Mar 8, 2024	53.02	53.41	52.00	52.56	51.53	4,424,815
Mar 7, 2024	53.29	54.10	52.70	53.50	52.46	4,777,000
Mar 6, 2024	54.00	54.25	52.68	52.86	51.83	3,783,512
Mar 5, 2024	53.20	54.30	53.16	54.15	53.09	5,049,702
Mar 4, 2024	53.78	53.93	53.01	53.50	52.46	5,934,415
Mar 1, 2024	53.20	54.04	52.80	53.88	52.83	6,798,190
Feb 29, 2024	50.44	53.70	50.44	53.70	52.65	8,312,650
Feb 28, 2024	50.95	51.59	50.58	50.67	49.68	4,994,715
Feb 27, 2024	50.83	51.27	50.48	51.20	50.20	5,181,107
Feb 26, 2024	52.00	52.58	50.75	51.21	50.21	6,051,705
Feb 23, 2024	52.61	54.05	51.73	52.19	51.17	6,858,913
Feb 22, 2024	51.99	53.18	51.07	52.85	51.82	8,059,916
Feb 21, 2024	48.80	53.00	48.60	52.40	51.38	11,529,311
Feb 20, 2024	49.51	49.96	48.28	49.21	48.25	8,242,860
Feb 19, 2024	51.03	53.66	49.18	49.86	48.89	12,230,444
Feb 8, 2024	51.94	53.80	50.00	51.35	50.35	9,368,553
Feb 7, 2024	49.50	51.92	48.45	51.90	50.89	10,232,380
Feb 6, 2024	46.88	49.53	46.76	49.43	48.47	9,081,568
Feb 5, 2024	46.50	48.32	45.77	47.55	46.62	10,101,065
Feb 2, 2024	45.40	47.51	45.40	47.08	46.16	11,066,539
Feb 1, 2024	43.95	45.94	43.55	45.39	44.50	9,746,860
Jan 31, 2024	43.94	45.24	43.61	44.21	43.35	10,056,134
Jan 30, 2024	45.03	45.15	43.61	43.70	42.85	7,716,015
Jan 29, 2024	44.16	46.49	44.10	45.63	44.74	10,556,833

600809.SS Shanxi Xinghuacun Fen Wine Factory Co.,Ltd.

172.00

-1.01%

002304.SZ Jiangsu Yanghe Distillery Co., Ltd.

78.40

+0.37%

000568.SZ Luzhou Laojiao Co.,Ltd

115.55

+0.59%

000858.SZ Wuliangye Yibin Co.,Ltd.

127.20

-0.41%

600519.SS Kweichow Moutai Co., Ltd.

1,434.99

-0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu King's Luck Brewery Joint-Stock Co.,Ltd. (603369.SS)

Related tickers