Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.070 (4.90%)
Aug 7, 2025, 4:08 PM HKT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 4.90% | 17,472,000 |
| Aug 6, 2025 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 0.70% | 18,886,000 |
| Aug 5, 2025 | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 10,162,000 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 10,748,000 |
| Aug 1, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 13,144,520 |
| Jul 31, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 9,262,000 |
| Jul 30, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 16,482,000 |
| Jul 29, 2025 | 1.38 | 1.49 | 1.36 | 1.46 | 1.46 | 5.80% | 23,925,946 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 12,219,000 |
| Jul 25, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 17,148,000 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -2.01% | 15,974,000 |
| Jul 23, 2025 | 1.55 | 1.58 | 1.45 | 1.49 | 1.49 | -3.25% | 27,468,732 |
| Jul 22, 2025 | 1.66 | 1.68 | 1.54 | 1.54 | 1.54 | -6.67% | 26,052,400 |
| Jul 21, 2025 | 1.50 | 1.68 | 1.47 | 1.65 | 1.65 | 10.00% | 57,238,500 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 20,404,000 |
| Jul 17, 2025 | 1.42 | 1.60 | 1.40 | 1.51 | 1.51 | 3.42% | 44,446,400 |
| Jul 16, 2025 | 1.29 | 1.54 | 1.29 | 1.46 | 1.46 | 14.06% | 108,729,700 |
| Jul 15, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 9,648,000 |
| Jul 14, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | - | 8,882,000 |
| Jul 11, 2025 | 1.25 | 1.32 | 1.24 | 1.28 | 1.28 | 3.23% | 28,320,300 |
| Jul 10, 2025 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 25,296,100 |
| Jul 9, 2025 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 6,324,000 |
| Jul 8, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | - | 6,898,000 |
| Jul 7, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 14,528,100 |
| Jul 4, 2025 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 0.87% | 27,508,000 |
| Jul 3, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 11,460,000 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 15,064,000 |
| Jun 30, 2025 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 10,734,000 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 14,420,000 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 16,338,000 |
| Jun 25, 2025 | 1.14 | 1.29 | 1.14 | 1.23 | 1.23 | 8.85% | 56,362,200 |
| Jun 24, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 12,120,000 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 12,920,100 |
| Jun 20, 2025 | 1.18 | 1.25 | 1.13 | 1.14 | 1.14 | -2.56% | 34,116,000 |
| Jun 19, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 15,470,000 |
| Jun 18, 2025 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 11,698,000 |
| Jun 17, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 11,792,000 |
| Jun 16, 2025 | 1.13 | 1.18 | 1.08 | 1.18 | 1.18 | 3.51% | 20,726,000 |
| Jun 13, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.10 | - | 10,452,000 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.10 | -0.87% | 10,638,000 |
| Jun 11, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.11 | 1.77% | 17,228,000 |
| Jun 10, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.09 | 1.80% | 9,022,000 |
| Jun 9, 2025 | 1.11 | 1.16 | 1.11 | 1.11 | 1.07 | 0.91% | 11,418,000 |
| Jun 6, 2025 | 1.14 | 1.17 | 1.10 | 1.10 | 1.06 | -2.65% | 12,052,000 |
| Jun 5, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 1.09 | 2.73% | 21,372,000 |
| Jun 4, 2025 | 1.03 | 1.12 | 1.03 | 1.10 | 1.06 | 6.80% | 11,862,000 |
| Jun 3, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.00 | -3.74% | 12,738,000 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.03 | -3.60% | 8,562,000 |
| May 30, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.07 | -0.89% | 11,366,000 |
| May 29, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.08 | 6.67% | 26,096,000 |