Comparing Back to the side-by-side chart ↗
Luzhou Lao Jiao Co Ltd (000568.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.97 | 72.50 | 70.90 | 71.94 | +0.80% | 11,719,725 |
| 2026-10-15 | 70.00 | 72.63 | 69.88 | 71.37 | +1.52% | 18,210,248 |
| 2026-10-14 | 70.35 | 71.19 | 70.05 | 70.30 | -0.14% | 7,880,055 |
| 2026-10-13 | 71.80 | 72.44 | 70.30 | 70.40 | -2.13% | 10,282,758 |
| 2026-10-12 | 71.48 | 72.50 | 71.41 | 71.93 | +0.60% | 7,301,798 |
| 2026-10-09 | 72.28 | 73.33 | 71.15 | 71.50 | -1.53% | 9,967,138 |
| 2026-10-08 | 71.75 | 72.64 | 71.02 | 72.61 | +0.46% | 10,445,482 |
| 2026-09-30 | 69.50 | 73.18 | 69.32 | 72.28 | +4.18% | 14,157,762 |
| 2026-09-29 | 69.98 | 70.38 | 69.35 | 69.38 | -0.83% | 6,876,506 |
| 2026-09-28 | 70.65 | 70.95 | 69.70 | 69.96 | -0.98% | 5,682,219 |
| 2026-09-24 | 71.69 | 72.16 | 70.51 | 70.65 | -2.02% | 9,067,869 |
| 2026-09-23 | 71.61 | 73.18 | 71.55 | 72.11 | +0.88% | 10,485,981 |
| 2026-09-22 | 72.10 | 72.54 | 71.48 | 71.48 | -1.00% | 8,961,554 |
| 2026-09-21 | 72.28 | 72.72 | 71.60 | 72.20 | +0.39% | 9,036,052 |
| 2026-09-18 | 71.65 | 72.25 | 71.63 | 71.92 | +0.38% | 5,452,325 |
| 2026-09-17 | 72.07 | 72.60 | 71.29 | 71.65 | -0.97% | 5,504,592 |
| 2026-09-16 | 72.15 | 72.41 | 71.51 | 72.35 | +0.49% | 5,623,743 |
| 2026-09-15 | 73.70 | 73.78 | 72.00 | 72.00 | -2.01% | 8,000,031 |
| 2026-09-14 | 73.80 | 74.40 | 73.38 | 73.48 | -0.20% | 5,414,223 |
| 2026-09-11 | 74.70 | 74.70 | 73.50 | 73.63 | -1.58% | 7,634,149 |
| 2026-09-10 | 77.00 | 77.10 | 74.60 | 74.81 | -2.72% | 12,009,014 |
| 2026-09-09 | 77.65 | 77.78 | 76.69 | 76.90 | -1.13% | 6,070,052 |
| 2026-09-08 | 79.35 | 79.56 | 77.78 | 77.78 | -1.92% | 8,947,808 |
| 2026-09-07 | 79.60 | 80.30 | 78.66 | 79.30 | -0.78% | 7,696,425 |
| 2026-09-04 | 76.02 | 81.31 | 76.02 | 79.92 | +5.16% | 18,425,523 |
| 2026-09-03 | 77.84 | 77.99 | 75.75 | 76.00 | -2.34% | 11,245,730 |
| 2026-09-02 | 78.33 | 79.10 | 77.72 | 77.82 | -1.09% | 5,055,620 |
| 2026-09-01 | 76.69 | 80.36 | 76.51 | 78.68 | +2.18% | 13,993,012 |
| 2026-08-31 | 78.80 | 79.20 | 76.35 | 77.00 | -1.84% | 10,463,184 |
| 2026-08-28 | 77.98 | 78.83 | 77.05 | 78.44 | -4.26% | 10,116,697 |
| 2026-08-27 | 82.50 | 82.60 | 80.88 | 81.93 | -0.96% | 11,044,499 |
| 2026-08-26 | 81.00 | 84.07 | 80.96 | 82.72 | -2.37% | 15,920,734 |
| 2026-08-25 | 85.53 | 86.29 | 84.00 | 84.73 | -0.91% | 8,828,898 |
| 2026-08-24 | 85.20 | 87.47 | 84.53 | 85.51 | +0.36% | 9,565,269 |
| 2026-08-21 | 86.01 | 86.30 | 84.80 | 85.20 | -1.06% | 5,678,984 |
| 2026-08-20 | 85.00 | 86.33 | 84.66 | 86.11 | +1.91% | 7,959,313 |
| 2026-08-19 | 86.40 | 87.31 | 84.02 | 84.50 | -2.45% | 10,307,095 |
| 2026-08-18 | 86.28 | 86.88 | 85.75 | 86.62 | +0.31% | 7,060,564 |
| 2026-08-17 | 87.20 | 87.20 | 85.11 | 86.35 | -3.43% | 16,866,408 |
| 2026-08-14 | 91.59 | 91.91 | 89.21 | 89.42 | -2.57% | 8,830,395 |
| 2026-08-13 | 90.60 | 92.74 | 90.26 | 91.78 | +0.76% | 11,221,850 |
| 2026-08-12 | 89.69 | 92.12 | 89.13 | 91.09 | +1.01% | 12,476,378 |
| 2026-08-11 | 90.56 | 91.15 | 89.38 | 90.18 | -0.63% | 8,164,091 |
| 2026-08-10 | 88.72 | 91.66 | 88.57 | 90.75 | +2.38% | 13,473,257 |
| 2026-08-07 | 87.02 | 88.89 | 86.15 | 88.64 | +1.87% | 12,872,283 |
| 2026-08-06 | 87.41 | 87.94 | 86.58 | 87.01 | -0.58% | 10,500,005 |
| 2026-08-05 | 88.77 | 88.80 | 86.67 | 87.52 | -1.99% | 13,055,647 |
| 2026-08-04 | 90.15 | 90.58 | 88.22 | 89.30 | -1.21% | 11,314,681 |
| 2026-08-03 | 90.40 | 91.34 | 89.81 | 90.39 | -0.59% | 9,261,837 |
| 2026-07-31 | 87.88 | 91.15 | 87.51 | 90.93 | +0.43% | 15,134,638 |
| 2026-07-30 | 88.23 | 92.21 | 87.95 | 90.54 | +2.62% | 19,763,082 |
| 2026-07-29 | 87.00 | 89.50 | 86.55 | 88.23 | +1.41% | 17,843,501 |
| 2026-07-28 | 84.02 | 87.05 | 83.63 | 87.00 | +3.91% | 16,608,799 |
| 2026-07-27 | 83.56 | 84.65 | 82.91 | 83.73 | +0.87% | 8,174,161 |
| 2026-07-24 | 84.58 | 85.66 | 83.00 | 83.01 | -2.49% | 9,752,307 |
| 2026-07-23 | 85.86 | 86.38 | 84.36 | 85.13 | -1.92% | 11,186,059 |
| 2026-07-22 | 84.60 | 86.85 | 83.10 | 86.80 | +1.85% | 17,887,439 |
| 2026-07-21 | 86.60 | 88.46 | 84.45 | 85.22 | -2.81% | 29,316,388 |
| 2026-07-20 | 83.50 | 88.43 | 83.50 | 87.68 | +6.33% | 29,396,119 |
| 2026-07-17 | 84.16 | 85.62 | 81.95 | 82.46 | -2.04% | 19,096,481 |
| 2026-07-16 | 83.11 | 85.07 | 82.66 | 84.18 | +1.28% | 19,022,649 |
| 2026-07-15 | 76.81 | 83.61 | 76.11 | 83.12 | +7.04% | 26,563,633 |
| 2026-07-14 | 76.80 | 77.98 | 76.35 | 77.65 | +1.17% | 10,860,609 |
| 2026-07-13 | 77.18 | 77.48 | 76.06 | 76.75 | -1.83% | 11,485,515 |
| 2026-07-10 | 75.00 | 78.21 | 74.03 | 78.18 | +4.37% | 19,818,522 |
| 2026-07-09 | 76.08 | 76.40 | 74.61 | 74.91 | -1.96% | 10,642,537 |
| 2026-07-08 | 76.15 | 77.12 | 75.51 | 76.41 | +0.28% | 9,154,055 |
| 2026-07-07 | 78.00 | 78.66 | 76.09 | 76.20 | -2.59% | 8,981,956 |
| 2026-07-06 | 77.02 | 79.05 | 76.62 | 78.23 | +1.33% | 13,435,869 |
| 2026-07-03 | 77.45 | 78.56 | 76.60 | 77.20 | +0.04% | 10,450,460 |
| 2026-07-02 | 77.92 | 79.11 | 76.88 | 77.17 | -1.04% | 11,576,166 |
| 2026-07-01 | 77.21 | 78.60 | 76.41 | 77.98 | +0.59% | 12,543,119 |
| 2026-06-30 | 75.52 | 78.28 | 75.10 | 77.52 | +1.72% | 17,023,996 |
| 2026-06-29 | 75.00 | 77.26 | 73.37 | 76.21 | +1.34% | 19,381,760 |
| 2026-06-26 | 78.31 | 79.24 | 75.20 | 75.20 | -4.06% | 14,726,302 |
| 2026-06-25 | 76.46 | 79.66 | 76.25 | 78.38 | +1.96% | 17,496,339 |
| 2026-06-24 | 78.70 | 79.55 | 76.85 | 76.87 | -2.54% | 13,564,854 |
| 2026-06-23 | 80.71 | 82.30 | 78.65 | 78.87 | -2.95% | 16,472,770 |
| 2026-06-22 | 80.08 | 82.48 | 79.24 | 81.27 | +0.42% | 18,012,986 |
| 2026-06-18 | 82.56 | 82.75 | 80.50 | 80.93 | -2.42% | 11,627,889 |
| 2026-06-17 | 83.01 | 83.48 | 81.89 | 82.94 | -0.41% | 9,411,958 |
| 2026-06-16 | 84.34 | 84.63 | 82.72 | 83.28 | -1.65% | 13,330,254 |
| 2026-06-15 | 85.12 | 85.78 | 84.29 | 84.68 | -0.38% | 11,095,913 |
| 2026-06-12 | 85.04 | 86.56 | 84.56 | 85.00 | -0.56% | 14,193,939 |
| 2026-06-11 | 84.51 | 85.98 | 84.36 | 85.48 | +0.08% | 9,364,052 |
| 2026-06-10 | 84.38 | 86.68 | 84.03 | 85.41 | +1.14% | 12,827,655 |
| 2026-06-09 | 84.48 | 84.90 | 83.50 | 84.45 | -0.13% | 7,777,673 |
| 2026-06-08 | 86.60 | 87.40 | 84.51 | 84.56 | -2.67% | 10,597,993 |
| 2026-06-05 | 87.04 | 88.18 | 86.44 | 86.88 | +0.32% | 7,387,256 |
| 2026-06-04 | 87.40 | 88.33 | 86.60 | 86.60 | -1.09% | 7,355,230 |
| 2026-06-03 | 88.13 | 88.53 | 86.36 | 87.55 | -1.07% | 11,904,758 |
| 2026-06-02 | 89.60 | 90.83 | 88.31 | 88.50 | -2.10% | 14,551,383 |
| 2026-06-01 | 90.91 | 91.38 | 89.40 | 90.40 | -0.70% | 14,082,175 |
| 2026-05-29 | 88.61 | 92.38 | 88.56 | 91.04 | +2.27% | 20,103,081 |
| 2026-05-28 | 90.09 | 90.86 | 88.99 | 89.02 | -3.22% | 11,249,442 |
| 2026-05-27 | 90.48 | 93.70 | 88.30 | 91.98 | +1.32% | 20,886,922 |
| 2026-05-26 | 91.27 | 93.25 | 90.25 | 90.78 | -1.16% | 10,925,094 |
| 2026-05-25 | 89.41 | 93.50 | 88.88 | 91.85 | +2.03% | 13,688,897 |
| 2026-05-22 | 91.41 | 91.97 | 89.69 | 90.02 | -1.53% | 7,819,870 |
| 2026-05-21 | 92.00 | 93.88 | 91.21 | 91.42 | -0.85% | 9,684,505 |
| 2026-05-20 | 90.15 | 93.30 | 90.03 | 92.20 | +2.07% | 12,216,917 |
| 2026-05-19 | 90.12 | 92.40 | 90.12 | 90.33 | +0.40% | 9,012,175 |
| 2026-05-18 | 91.00 | 91.49 | 89.89 | 89.97 | -1.13% | 8,217,133 |
| 2026-05-15 | 92.80 | 93.20 | 90.75 | 91.00 | -3.55% | 13,697,805 |
| 2026-05-14 | 92.63 | 96.19 | 92.32 | 94.35 | +1.78% | 15,180,601 |
| 2026-05-13 | 94.79 | 95.18 | 92.22 | 92.70 | -2.19% | 11,837,384 |
| 2026-05-12 | 96.81 | 96.90 | 94.30 | 94.78 | -2.20% | 13,876,336 |
| 2026-05-11 | 97.45 | 98.33 | 96.30 | 96.91 | -0.64% | 9,919,793 |
| 2026-05-08 | 98.99 | 99.02 | 97.50 | 97.53 | -1.53% | 6,855,470 |
| 2026-05-07 | 98.28 | 100.35 | 98.00 | 99.05 | +0.73% | 11,076,146 |
| 2026-05-06 | 97.00 | 98.40 | 95.50 | 98.33 | -1.77% | 19,221,474 |
| 2026-04-30 | 101.34 | 102.10 | 100.03 | 100.10 | -1.60% | 8,984,439 |
| 2026-04-29 | 100.50 | 103.00 | 100.38 | 101.73 | +1.53% | 12,244,425 |
| 2026-04-28 | 100.37 | 101.37 | 99.80 | 100.20 | -0.15% | 6,718,251 |
| 2026-04-27 | 101.50 | 101.87 | 100.20 | 100.35 | -2.22% | 7,379,413 |
| 2026-04-24 | 100.90 | 103.55 | 100.25 | 102.63 | +0.77% | 10,851,242 |
| 2026-04-23 | 100.50 | 103.16 | 100.48 | 101.85 | +1.61% | 11,547,755 |
| 2026-04-22 | 100.63 | 100.63 | 99.72 | 100.24 | -0.37% | 8,120,880 |
| 2026-04-21 | 100.50 | 101.12 | 100.40 | 100.61 | -0.04% | 4,455,793 |
| 2026-04-20 | 101.00 | 101.33 | 100.20 | 100.65 | -0.54% | 7,721,370 |
| 2026-04-17 | 101.00 | 101.50 | 100.56 | 101.20 | -1.80% | 9,256,034 |
| 2026-04-16 | 102.77 | 103.56 | 102.45 | 103.05 | -0.04% | 5,950,877 |
| 2026-04-15 | 103.21 | 103.81 | 102.20 | 103.09 | -0.12% | 7,303,144 |
| 2026-04-14 | 102.47 | 103.31 | 101.60 | 103.21 | +0.76% | 7,605,750 |
| 2026-04-13 | 102.00 | 102.54 | 101.38 | 102.43 | -0.08% | 5,596,485 |
| 2026-04-10 | 103.49 | 103.49 | 102.20 | 102.51 | -0.28% | 8,540,755 |
| 2026-04-09 | 104.30 | 104.78 | 102.56 | 102.80 | -2.12% | 7,059,079 |
| 2026-04-08 | 104.58 | 105.03 | 104.01 | 105.03 | +1.49% | 5,664,161 |
| 2026-04-07 | 104.27 | 104.90 | 102.78 | 103.49 | -0.75% | 4,472,673 |
| 2026-04-03 | 105.90 | 106.50 | 104.10 | 104.27 | -1.59% | 4,346,404 |
| 2026-04-02 | 105.49 | 106.89 | 105.22 | 105.96 | -0.28% | 4,483,582 |
| 2026-04-01 | 105.81 | 107.30 | 104.00 | 106.26 | +1.51% | 6,659,368 |
| 2026-03-31 | 107.35 | 108.50 | 104.60 | 104.68 | -0.59% | 8,996,592 |
| 2026-03-30 | 103.00 | 106.23 | 102.56 | 105.30 | +1.46% | 8,062,033 |
| 2026-03-27 | 101.40 | 104.44 | 101.20 | 103.78 | +1.84% | 7,647,566 |
| 2026-03-26 | 103.50 | 104.38 | 101.78 | 101.90 | -1.87% | 7,355,226 |
| 2026-03-25 | 103.65 | 103.88 | 103.00 | 103.84 | +0.44% | 5,071,209 |
| 2026-03-24 | 103.64 | 103.80 | 101.88 | 103.39 | +0.93% | 5,401,255 |
| 2026-03-23 | 104.00 | 104.15 | 102.04 | 102.44 | -2.62% | 8,641,529 |
| 2026-03-20 | 105.55 | 106.78 | 104.85 | 105.20 | -0.19% | 5,104,025 |
| 2026-03-19 | 106.00 | 106.80 | 105.13 | 105.40 | -1.36% | 4,917,486 |
| 2026-03-18 | 108.00 | 108.41 | 106.16 | 106.85 | -1.18% | 5,697,700 |
| 2026-03-17 | 108.08 | 110.18 | 107.70 | 108.13 | -0.45% | 8,206,227 |
| 2026-03-16 | 107.50 | 110.33 | 107.20 | 108.62 | +0.70% | 11,696,323 |
| 2026-03-13 | 106.15 | 108.79 | 105.41 | 107.86 | +2.55% | 13,109,496 |
| 2026-03-12 | 104.75 | 105.76 | 103.89 | 105.18 | +0.36% | 7,422,666 |
| 2026-03-11 | 105.08 | 105.18 | 104.06 | 104.80 | -0.26% | 7,111,309 |
| 2026-03-10 | 105.52 | 105.95 | 104.85 | 105.07 | +0.06% | 6,033,692 |
| 2026-03-09 | 104.40 | 105.81 | 104.03 | 105.01 | -0.92% | 6,622,794 |
| 2026-03-06 | 103.44 | 106.20 | 103.21 | 105.98 | +1.97% | 8,045,189 |
| 2026-03-05 | 104.30 | 104.89 | 103.43 | 103.93 | +0.28% | 6,285,320 |
| 2026-03-04 | 106.81 | 106.81 | 103.00 | 103.64 | -3.59% | 15,604,436 |
| 2026-03-03 | 107.89 | 110.40 | 106.81 | 107.50 | -0.62% | 12,431,724 |
| 2026-03-02 | 108.98 | 110.18 | 107.60 | 108.17 | -2.11% | 10,817,375 |
| 2026-02-27 | 111.04 | 111.49 | 110.35 | 110.50 | -0.45% | 6,481,263 |
| 2026-02-26 | 112.55 | 112.92 | 110.44 | 111.00 | -1.70% | 10,440,141 |
| 2026-02-25 | 112.78 | 113.77 | 112.60 | 112.92 | +0.37% | 8,764,349 |
| 2026-02-24 | 116.85 | 117.52 | 112.48 | 112.50 | -3.23% | 12,607,302 |
| 2026-02-13 | 116.01 | 117.52 | 115.11 | 116.25 | +0.54% | 9,280,111 |
| 2026-02-12 | 117.55 | 117.94 | 115.57 | 115.62 | -1.97% | 9,332,215 |
| 2026-02-11 | 118.18 | 118.74 | 117.00 | 117.94 | -0.21% | 8,572,875 |
| 2026-02-10 | 121.00 | 121.00 | 117.60 | 118.19 | -2.56% | 12,866,212 |
| 2026-02-09 | 122.88 | 123.42 | 120.21 | 121.29 | -1.25% | 14,698,272 |
| 2026-02-06 | 125.49 | 126.78 | 122.41 | 122.83 | -2.10% | 12,251,527 |
| 2026-02-05 | 125.40 | 127.91 | 125.05 | 125.46 | -0.67% | 15,871,076 |
| 2026-02-04 | 121.52 | 127.37 | 121.00 | 126.30 | +3.27% | 22,480,045 |
| 2026-02-03 | 120.94 | 124.27 | 120.35 | 122.30 | +0.25% | 14,273,630 |
| 2026-02-02 | 119.18 | 126.36 | 118.96 | 122.00 | +0.91% | 26,849,892 |
| 2026-01-30 | 123.17 | 124.79 | 120.62 | 120.90 | -2.68% | 31,515,526 |
| 2026-01-29 | 113.58 | 124.23 | 113.10 | 124.23 | +10.00% | 38,936,289 |
| 2026-01-28 | 112.00 | 114.50 | 111.55 | 112.94 | +0.52% | 13,800,938 |
| 2026-01-27 | 112.60 | 113.47 | 110.36 | 112.36 | -0.06% | 12,121,972 |
| 2026-01-26 | 112.06 | 113.09 | 109.40 | 112.43 | +0.35% | 16,092,518 |
| 2026-01-23 | 112.35 | 113.58 | 111.91 | 112.04 | -0.28% | 8,429,404 |
| 2026-01-22 | 113.33 | 114.14 | 112.22 | 112.35 | -0.73% | 8,235,413 |
| 2026-01-21 | 115.61 | 115.98 | 113.11 | 113.18 | -2.65% | 10,695,898 |
| 2026-01-20 | 113.40 | 116.85 | 112.95 | 116.26 | +2.35% | 15,007,920 |
| 2026-01-19 | 114.07 | 114.60 | 113.30 | 113.59 | -0.60% | 7,283,334 |
| 2026-01-16 | 115.55 | 115.99 | 113.73 | 114.28 | -0.94% | 9,085,101 |
| 2026-01-15 | 115.10 | 117.16 | 115.01 | 115.36 | -1.28% | 8,774,097 |
| 2026-01-14 | 117.22 | 119.44 | 115.85 | 116.86 | -0.97% | 13,697,485 |
| 2026-01-13 | 119.29 | 120.48 | 117.64 | 118.00 | -1.08% | 12,514,426 |
| 2026-01-12 | 116.87 | 120.11 | 116.80 | 119.29 | +2.08% | 12,964,117 |
| 2026-01-09 | 117.58 | 118.57 | 116.30 | 116.86 | +0.23% | 8,651,180 |
| 2026-01-08 | 117.08 | 117.38 | 115.52 | 116.59 | -0.45% | 7,233,119 |
| 2026-01-07 | 118.65 | 118.80 | 116.84 | 117.12 | -1.26% | 9,367,641 |
| 2026-01-06 | 118.00 | 118.66 | 116.69 | 118.62 | +0.53% | 10,974,756 |
| 2026-01-05 | 116.22 | 118.38 | 116.22 | 118.00 | +1.53% | 8,781,463 |
| 2025-12-31 | 117.53 | 117.84 | 116.10 | 116.22 | -1.38% | 5,839,418 |
| 2025-12-30 | 117.17 | 118.10 | 116.70 | 117.85 | +0.55% | 5,283,200 |
| 2025-12-29 | 119.25 | 119.25 | 117.00 | 117.21 | -1.83% | 9,890,591 |
| 2025-12-26 | 120.01 | 120.75 | 119.15 | 119.39 | -1.10% | 7,343,791 |
| 2025-12-25 | 119.49 | 122.12 | 119.49 | 120.72 | +0.65% | 8,192,097 |
| 2025-12-24 | 120.12 | 120.38 | 119.31 | 119.94 | -0.38% | 5,259,257 |
| 2025-12-23 | 121.19 | 121.32 | 119.51 | 120.40 | -0.77% | 7,193,371 |
| 2025-12-22 | 121.69 | 123.10 | 121.14 | 121.33 | -0.62% | 8,054,542 |
| 2025-12-19 | 121.97 | 122.52 | 121.35 | 122.09 | +0.10% | 6,712,305 |
| 2025-12-18 | 121.90 | 122.85 | 121.50 | 121.97 | -0.11% | 5,105,821 |
| 2025-12-17 | 122.58 | 123.21 | 120.75 | 122.11 | -0.61% | 7,840,578 |
| 2025-12-16 | 122.02 | 123.22 | 121.66 | 122.86 | +0.04% | 5,232,686 |
| 2025-12-15 | 124.47 | 125.68 | 122.75 | 122.81 | -0.14% | 9,519,384 |
| 2025-12-12 | 122.15 | 124.46 | 121.21 | 122.98 | +1.30% | 12,879,574 |
| 2025-12-11 | 122.60 | 123.50 | 121.36 | 121.40 | -0.99% | 5,169,935 |
| 2025-12-10 | 121.61 | 123.29 | 120.01 | 122.62 | +0.41% | 8,299,471 |
| 2025-12-09 | 125.00 | 125.06 | 121.10 | 122.12 | -2.60% | 12,711,894 |
| 2025-12-08 | 127.60 | 128.29 | 125.00 | 125.38 | -2.31% | 11,742,648 |
| 2025-12-05 | 127.68 | 128.66 | 127.00 | 128.35 | +0.50% | 5,555,184 |
| 2025-12-04 | 132.42 | 132.79 | 126.96 | 127.71 | -3.76% | 14,035,050 |
| 2025-12-03 | 134.00 | 134.08 | 132.00 | 132.70 | -0.74% | 4,813,797 |
| 2025-12-02 | 135.00 | 136.17 | 133.69 | 133.69 | -1.52% | 4,661,914 |
| 2025-12-01 | 136.00 | 138.36 | 134.55 | 135.76 | -0.09% | 6,305,216 |
| 2025-11-28 | 135.02 | 136.48 | 134.21 | 135.88 | +0.64% | 5,609,216 |
| 2025-11-27 | 135.14 | 136.10 | 133.86 | 135.01 | +0.06% | 6,153,900 |
| 2025-11-26 | 133.59 | 135.30 | 133.50 | 134.93 | +1.00% | 6,171,939 |
| 2025-11-25 | 132.92 | 133.94 | 132.01 | 133.59 | +0.50% | 7,183,720 |
| 2025-11-24 | 134.70 | 136.00 | 132.41 | 132.92 | -0.95% | 8,916,136 |
| 2025-11-21 | 136.00 | 138.89 | 133.89 | 134.20 | -1.94% | 10,177,131 |
| 2025-11-20 | 137.43 | 139.21 | 136.56 | 136.85 | -0.21% | 5,630,106 |
| 2025-11-19 | 139.02 | 139.96 | 136.73 | 137.14 | -1.87% | 7,977,921 |
| 2025-11-18 | 139.94 | 142.53 | 138.90 | 139.75 | -0.18% | 7,871,781 |
| 2025-11-17 | 139.10 | 141.17 | 138.47 | 140.00 | +0.27% | 7,802,610 |
| 2025-11-14 | 142.90 | 145.88 | 139.61 | 139.62 | -2.58% | 9,474,533 |
| 2025-11-13 | 141.66 | 144.98 | 140.24 | 143.32 | +1.02% | 11,411,556 |
| 2025-11-12 | 141.49 | 143.80 | 141.00 | 141.87 | +0.16% | 10,080,933 |
| 2025-11-11 | 141.00 | 142.42 | 138.45 | 141.64 | -0.60% | 16,129,169 |
| 2025-11-10 | 131.65 | 143.57 | 131.10 | 142.49 | +8.23% | 28,469,814 |
| 2025-11-07 | 131.45 | 133.22 | 131.40 | 131.65 | -0.19% | 5,388,745 |
| 2025-11-06 | 133.40 | 134.50 | 131.66 | 131.90 | -0.20% | 6,784,954 |
| 2025-11-05 | 132.00 | 134.68 | 131.46 | 132.17 | -0.70% | 6,164,267 |
| 2025-11-04 | 135.03 | 135.10 | 132.19 | 133.10 | -1.44% | 6,796,659 |
| 2025-11-03 | 133.98 | 136.55 | 132.32 | 135.04 | +0.37% | 9,952,938 |
| 2025-10-31 | 130.33 | 136.90 | 130.33 | 134.54 | +3.59% | 19,063,560 |
| 2025-10-30 | 129.50 | 132.18 | 129.00 | 129.88 | +0.01% | 7,914,413 |
| 2025-10-29 | 130.40 | 130.89 | 128.89 | 129.87 | -0.48% | 5,785,212 |
| 2025-10-28 | 129.39 | 132.73 | 129.35 | 130.49 | +0.84% | 7,159,421 |
| 2025-10-27 | 129.00 | 131.30 | 128.60 | 129.40 | -0.64% | 9,415,683 |
| 2025-10-24 | 136.00 | 136.31 | 129.90 | 130.24 | -4.64% | 15,693,033 |
| 2025-10-23 | 133.98 | 136.80 | 133.28 | 136.58 | +1.42% | 7,774,581 |
| 2025-10-22 | 133.95 | 136.29 | 133.51 | 134.67 | +0.34% | 5,622,342 |
| 2025-10-21 | 133.00 | 136.29 | 132.58 | 134.21 | +0.80% | 7,826,160 |
| 2025-10-20 | 135.00 | 135.08 | 132.50 | 133.15 | -1.37% | 8,147,329 |
| 2025-10-17 | 136.55 | 137.64 | 134.85 | 135.00 | -1.50% | 7,875,320 |
| 2025-10-16 | 133.80 | 137.30 | 133.80 | 137.05 | +1.81% | 10,630,292 |
| 2025-10-15 | 131.70 | 135.74 | 131.46 | 134.62 | +1.49% | 11,413,077 |
| 2025-10-14 | 128.00 | 133.66 | 126.95 | 132.65 | +4.20% | 18,560,169 |
| 2025-10-13 | 127.00 | 128.00 | 126.70 | 127.30 | -1.22% | 7,787,267 |
| 2025-10-10 | 129.35 | 130.65 | 128.60 | 128.87 | -0.76% | 7,950,076 |
| 2025-10-09 | 130.02 | 130.73 | 127.06 | 129.86 | -1.56% | 12,487,311 |
| 2025-09-30 | 132.15 | 133.70 | 130.05 | 131.92 | -0.86% | 10,255,238 |
| 2025-09-29 | 128.82 | 133.77 | 128.00 | 133.06 | +4.30% | 16,023,345 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+12.93%). Peor mes: Dic (-14.39%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Luzhou Lao Jiao Co Ltd (000568.SHE)?
71.94 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 000568.SHE?
Máximo de 145.88 y mínimo de 69.32 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Luzhou Lao Jiao Co Ltd?
Históricamente, el mes más fuerte de 000568.SHE ha sido Jul (media +12.93%) y el más débil Dic (media -14.39%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.