Stock listing
Shenzhen:000799 Jiugui Liquor Co., Ltd. (酒鬼酒) 股价
Follow Jiugui Liquor Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000799
¥35.29 CNY +0.72 (+2.1%)
Close on Nov 2, 2026
- Day range
- ¥34.13 – ¥36.30 CNYNov 2, 2026
- Volume
- 10.98M sharesNov 2, 2026
- Market cap
- ¥11.47B CNYAt the close on Nov 2, 2026 · price × 324.9M shares outstanding
- 52-week range
- ¥33.30 – ¥68.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥253.1M CNYMedian day 5.50M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000799 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥35.29 | +0.72 | +2.1% | ¥34.20 | ¥36.30 | ¥34.13 | 10,982,595 | |
| ¥34.57 | +1.01 | +3.0% | ¥33.45 | ¥35.77 | ¥33.30 | 11,122,482 | |
| ¥33.56 | -0.27 | -0.8% | ¥33.78 | ¥34.46 | ¥33.49 | 4,066,836 | |
| ¥33.83 | -0.52 | -1.5% | ¥34.00 | ¥34.35 | ¥33.56 | 4,294,901 | |
| ¥34.35 | -0.67 | -1.9% | ¥34.81 | ¥35.29 | ¥34.31 | 3,499,236 | |
| ¥35.02 | +0.10 | +0.3% | ¥34.66 | ¥35.26 | ¥34.62 | 3,960,218 | |
| ¥34.92 | +0.31 | +0.9% | ¥34.61 | ¥34.96 | ¥33.81 | 5,103,421 | |
| ¥34.61 | -1.54 | -4.3% | ¥36.03 | ¥36.19 | ¥34.61 | 6,083,762 | |
| ¥36.15 | -0.28 | -0.8% | ¥36.30 | ¥36.56 | ¥36.02 | 3,335,153 | |
| ¥36.43 | -0.52 | -1.4% | ¥36.85 | ¥36.93 | ¥36.07 | 4,629,378 | |
| ¥36.95 | +0.16 | +0.4% | ¥36.36 | ¥37.67 | ¥36.13 | 6,529,864 | |
| ¥36.79 | +0.59 | +1.6% | ¥35.90 | ¥37.38 | ¥35.81 | 6,041,261 | |
| ¥36.20 | 0.00 | 0.0% | ¥35.90 | ¥37.28 | ¥35.60 | 6,431,784 | |
| ¥36.20 | -1.53 | -4.1% | ¥36.98 | ¥37.22 | ¥36.20 | 7,319,915 | |
| ¥37.73 | +1.31 | +3.6% | ¥36.78 | ¥38.88 | ¥36.66 | 11,757,859 | |
| ¥36.42 | -0.24 | -0.7% | ¥36.67 | ¥36.82 | ¥36.09 | 3,119,751 | |
| ¥36.66 | +0.17 | +0.5% | ¥36.51 | ¥36.90 | ¥35.90 | 4,058,255 | |
| ¥36.49 | -0.18 | -0.5% | ¥36.46 | ¥36.86 | ¥36.22 | 3,108,613 | |
| ¥36.67 | +0.66 | +1.8% | ¥36.02 | ¥37.43 | ¥35.80 | 5,561,534 | |
| ¥36.01 | -0.01 | 0.0% | ¥36.07 | ¥36.25 | ¥35.89 | 2,519,386 | |
| ¥36.02 | -0.64 | -1.7% | ¥36.66 | ¥36.98 | ¥36.01 | 3,507,805 | |
| ¥36.66 | -1.02 | -2.7% | ¥37.25 | ¥37.51 | ¥36.66 | 4,205,558 | |
| ¥37.68 | -0.04 | -0.1% | ¥37.71 | ¥38.50 | ¥37.59 | 6,120,060 | |
| ¥37.72 | -0.12 | -0.3% | ¥37.60 | ¥37.96 | ¥37.50 | 3,888,346 | |
| ¥37.84 | +0.58 | +1.6% | ¥37.30 | ¥38.00 | ¥37.08 | 5,415,322 | |
| ¥37.26 | +0.50 | +1.4% | ¥36.91 | ¥37.35 | ¥36.77 | 4,035,790 | |
| ¥36.76 | -0.44 | -1.2% | ¥36.96 | ¥37.15 | ¥36.67 | 3,312,454 | |
| ¥37.20 | +0.25 | +0.7% | ¥36.89 | ¥37.23 | ¥35.60 | 4,894,830 | |
| ¥36.95 | -0.16 | -0.4% | ¥37.18 | ¥37.40 | ¥36.91 | 3,442,468 | |
| ¥37.11 | +0.11 | +0.3% | ¥37.00 | ¥37.35 | ¥37.00 | 3,366,991 | |
| ¥37.00 | -1.15 | -3.0% | ¥38.01 | ¥38.02 | ¥36.88 | 7,292,258 | |
| ¥38.15 | -0.98 | -2.5% | ¥38.92 | ¥39.13 | ¥38.14 | 6,157,166 | |
| ¥39.13 | -0.39 | -1.0% | ¥39.42 | ¥39.55 | ¥38.90 | 4,280,455 | |
| ¥39.52 | +0.03 | +0.1% | ¥39.68 | ¥39.69 | ¥39.25 | 4,907,633 | |
| ¥39.49 | +0.11 | +0.3% | ¥39.10 | ¥39.50 | ¥38.98 | 5,374,717 | |
| ¥39.38 | +0.67 | +1.7% | ¥38.86 | ¥39.89 | ¥38.71 | 10,355,185 | |
| ¥38.71 | -0.17 | -0.4% | ¥38.76 | ¥39.36 | ¥38.60 | 5,198,997 | |
| ¥38.88 | -0.59 | -1.5% | ¥39.00 | ¥39.55 | ¥38.80 | 5,385,921 | |
| ¥39.47 | +0.57 | +1.5% | ¥38.81 | ¥39.91 | ¥38.79 | 8,229,312 | |
| ¥38.90 | -0.31 | -0.8% | ¥39.10 | ¥39.27 | ¥38.67 | 4,731,439 | |
| ¥39.21 | +0.12 | +0.3% | ¥39.05 | ¥39.46 | ¥38.95 | 5,442,057 | |
| ¥39.09 | -0.01 | 0.0% | ¥39.10 | ¥39.20 | ¥38.76 | 5,018,969 | |
| ¥39.10 | +0.18 | +0.5% | ¥38.60 | ¥39.33 | ¥38.53 | 5,406,936 | |
| ¥38.92 | +0.55 | +1.4% | ¥38.50 | ¥39.34 | ¥38.35 | 5,890,886 | |
| ¥38.37 | -0.15 | -0.4% | ¥38.55 | ¥39.25 | ¥38.30 | 6,661,090 | |
| ¥38.52 | -0.25 | -0.6% | ¥38.70 | ¥38.70 | ¥38.06 | 3,928,908 | |
| ¥38.77 | +0.49 | +1.3% | ¥38.38 | ¥39.05 | ¥38.38 | 5,926,975 | |
| ¥38.28 | -1.26 | -3.2% | ¥39.30 | ¥39.69 | ¥38.10 | 7,864,212 | |
| ¥39.54 | -0.57 | -1.4% | ¥40.01 | ¥40.36 | ¥39.30 | 7,274,756 | |
| ¥40.11 | -0.83 | -2.0% | ¥40.28 | ¥40.46 | ¥39.50 | 9,512,398 | |
| ¥40.94 | -0.63 | -1.5% | ¥41.50 | ¥41.62 | ¥40.71 | 7,769,930 | |
| ¥41.57 | +0.07 | +0.2% | ¥41.69 | ¥42.78 | ¥41.45 | 14,239,188 | |
| ¥41.50 | +0.32 | +0.8% | ¥41.15 | ¥42.00 | ¥40.90 | 10,303,753 | |
| ¥41.18 | -0.40 | -1.0% | ¥41.00 | ¥41.68 | ¥40.93 | 8,425,015 | |
| ¥41.58 | +0.06 | +0.1% | ¥41.56 | ¥42.10 | ¥41.44 | 13,738,358 | |
| ¥41.52 | +0.45 | +1.1% | ¥40.87 | ¥41.78 | ¥40.17 | 13,920,259 | |
| ¥41.07 | -0.02 | 0.0% | ¥41.45 | ¥41.67 | ¥40.50 | 14,528,350 | |
| ¥41.09 | +0.27 | +0.7% | ¥40.60 | ¥41.12 | ¥40.14 | 11,281,821 | |
| ¥40.82 | -0.06 | -0.1% | ¥40.61 | ¥41.00 | ¥40.39 | 9,105,939 | |
| ¥40.88 | -0.97 | -2.3% | ¥41.42 | ¥41.60 | ¥40.66 | 10,374,568 |
- Ticker
- Shenzhen:000799
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Jiugui Liquor Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Jiugui Liquor Co., Ltd.