China World Trade Center Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	20.86	21.13	20.76	21.09	21.09	1.35%	2,678,525
Nov 11, 2025	20.71	20.88	20.63	20.81	20.81	0.53%	2,041,156
Nov 10, 2025	20.55	20.70	20.37	20.70	20.70	1.07%	2,010,856
Nov 7, 2025	20.36	20.51	20.34	20.48	20.48	0.59%	1,395,461
Nov 6, 2025	20.36	20.42	20.28	20.36	20.36	-	1,758,638
Nov 5, 2025	20.39	20.54	20.30	20.36	20.36	-0.24%	2,082,858
Nov 4, 2025	20.24	20.43	20.20	20.41	20.41	0.94%	2,254,399
Nov 3, 2025	20.26	20.26	20.13	20.22	20.22	0.20%	2,117,878
Oct 31, 2025	20.19	20.26	20.11	20.18	20.18	0.25%	2,247,806
Oct 30, 2025	20.19	20.32	20.08	20.13	20.13	-0.30%	2,330,500
Oct 29, 2025	20.48	20.48	20.13	20.19	20.19	-1.13%	2,291,200
Oct 28, 2025	20.50	20.52	20.35	20.42	20.42	-0.10%	1,898,400
Oct 27, 2025	20.48	20.56	20.33	20.44	20.44	0.29%	1,784,400
Oct 24, 2025	20.59	20.59	20.33	20.38	20.38	-0.97%	1,829,810
Oct 23, 2025	20.59	20.74	20.52	20.58	20.58	-0.05%	2,174,001
Oct 22, 2025	20.53	20.75	20.49	20.59	20.59	0.29%	1,317,401
Oct 21, 2025	20.53	20.62	20.41	20.53	20.53	-	1,500,780
Oct 20, 2025	20.54	20.61	20.24	20.53	20.53	0.54%	2,068,865
Oct 17, 2025	20.46	20.57	20.36	20.42	20.42	-0.20%	2,330,864
Oct 16, 2025	20.54	20.66	20.38	20.46	20.46	-0.34%	1,682,100
Oct 15, 2025	20.23	20.61	20.21	20.53	20.53	1.23%	2,811,706
Oct 14, 2025	20.16	20.35	20.05	20.28	20.28	1.05%	3,141,500
Oct 13, 2025	20.08	20.20	19.93	20.07	20.07	-0.69%	2,978,256
Oct 10, 2025	20.18	20.28	20.12	20.21	20.21	0.05%	2,757,674
Oct 9, 2025	20.38	20.42	20.08	20.20	20.20	-0.79%	3,613,903
Sep 30, 2025	20.48	20.59	20.36	20.36	20.36	-1.12%	2,355,854
Sep 29, 2025	20.55	20.61	20.30	20.59	20.59	0.19%	1,694,232
Sep 26, 2025	20.50	20.63	20.35	20.55	20.55	-0.05%	2,707,941
Sep 25, 2025	20.81	20.81	20.48	20.56	20.56	-1.25%	4,077,621
Sep 24, 2025	20.95	21.08	20.72	20.82	20.82	-1.75%	3,239,301
Sep 23, 2025	21.40	21.40	20.84	21.19	21.19	-0.89%	2,906,242
Sep 22, 2025	21.77	21.87	21.10	21.38	21.38	-1.70%	2,677,012
Sep 19, 2025	21.56	21.94	21.41	21.75	21.75	1.45%	2,741,256
Sep 18, 2025	22.27	22.48	21.33	21.44	21.44	-3.99%	3,689,709
Sep 17, 2025	21.58	22.42	21.44	22.33	22.33	3.43%	3,645,149
Sep 16, 2025	21.44	21.61	21.38	21.59	21.59	0.65%	2,219,300
Sep 15, 2025	21.47	21.55	21.25	21.45	21.45	-0.28%	2,467,901
Sep 12, 2025	21.34	21.65	21.12	21.51	21.51	0.84%	4,177,700
Sep 11, 2025	21.08	21.36	21.02	21.33	21.33	1.19%	3,378,102
Sep 10, 2025	21.02	21.18	20.93	21.08	21.08	-0.24%	2,105,327
Sep 9, 2025	20.83	21.13	20.80	21.13	21.13	1.44%	3,395,768
Sep 8, 2025	20.97	21.06	20.70	20.83	20.83	-0.67%	2,582,752
Sep 5, 2025	20.69	21.01	20.61	20.97	20.97	1.35%	5,200,986
Sep 4, 2025	20.57	20.71	20.30	20.69	20.69	1.07%	3,069,152
Sep 3, 2025	20.57	20.71	20.43	20.47	20.47	-0.58%	2,594,000
Sep 2, 2025	20.54	20.71	20.48	20.59	20.59	0.54%	2,886,445
Sep 1, 2025	20.63	20.63	20.44	20.48	20.48	-0.34%	2,937,601
Aug 29, 2025	20.46	20.71	20.43	20.55	20.55	0.39%	3,152,161
Aug 28, 2025	20.51	20.54	20.21	20.47	20.47	-0.05%	3,957,241
Aug 27, 2025	20.84	20.87	20.40	20.48	20.48	-1.68%	3,046,796