Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 7.73
-0.05 (-0.64%)
Aug 13, 2025, 2:45 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.80 | 7.84 | 7.69 | 7.74 | 7.74 | -0.51% | 15,678,168 |
| Aug 12, 2025 | 7.78 | 7.85 | 7.76 | 7.78 | 7.78 | -0.38% | 14,038,800 |
| Aug 11, 2025 | 7.91 | 7.91 | 7.72 | 7.81 | 7.81 | -0.64% | 30,008,421 |
| Aug 8, 2025 | 7.80 | 7.92 | 7.73 | 7.86 | 7.86 | 0.90% | 25,439,268 |
| Aug 7, 2025 | 7.58 | 7.85 | 7.54 | 7.79 | 7.79 | 2.77% | 29,880,061 |
| Aug 6, 2025 | 7.57 | 7.60 | 7.50 | 7.58 | 7.58 | -0.26% | 13,199,124 |
| Aug 5, 2025 | 7.53 | 7.66 | 7.53 | 7.60 | 7.60 | 0.80% | 12,869,456 |
| Aug 4, 2025 | 7.48 | 7.55 | 7.45 | 7.54 | 7.54 | 0.13% | 13,058,100 |
| Aug 1, 2025 | 7.61 | 7.69 | 7.51 | 7.53 | 7.53 | -1.05% | 18,376,770 |
| Jul 31, 2025 | 7.79 | 7.82 | 7.59 | 7.61 | 7.61 | -3.18% | 30,595,118 |
| Jul 30, 2025 | 7.43 | 7.98 | 7.43 | 7.86 | 7.86 | 5.50% | 55,043,018 |
| Jul 29, 2025 | 7.59 | 7.61 | 7.41 | 7.45 | 7.45 | -1.72% | 19,297,688 |
| Jul 28, 2025 | 7.50 | 7.64 | 7.47 | 7.58 | 7.58 | 1.20% | 23,331,859 |
| Jul 25, 2025 | 7.56 | 7.60 | 7.48 | 7.49 | 7.49 | -1.32% | 15,262,500 |
| Jul 24, 2025 | 7.54 | 7.59 | 7.50 | 7.59 | 7.59 | 0.66% | 18,210,280 |
| Jul 23, 2025 | 7.65 | 7.72 | 7.54 | 7.54 | 7.54 | -1.05% | 16,976,400 |
| Jul 22, 2025 | 7.56 | 7.64 | 7.47 | 7.62 | 7.62 | 0.53% | 17,433,452 |
| Jul 21, 2025 | 7.43 | 7.64 | 7.41 | 7.58 | 7.58 | 2.02% | 21,253,130 |
| Jul 18, 2025 | 7.48 | 7.52 | 7.37 | 7.43 | 7.43 | - | 21,298,897 |
| Jul 17, 2025 | 7.31 | 7.65 | 7.31 | 7.43 | 7.43 | 1.92% | 36,313,322 |
| Jul 16, 2025 | 7.30 | 7.33 | 7.27 | 7.29 | 7.29 | - | 11,233,573 |
| Jul 15, 2025 | 7.44 | 7.46 | 7.27 | 7.29 | 7.29 | -2.02% | 21,189,521 |
| Jul 14, 2025 | 7.46 | 7.52 | 7.42 | 7.44 | 7.44 | -0.27% | 14,297,919 |
| Jul 11, 2025 | 7.35 | 7.48 | 7.34 | 7.46 | 7.46 | 1.22% | 24,038,907 |
| Jul 10, 2025 | 7.42 | 7.44 | 7.29 | 7.37 | 7.37 | 0.68% | 19,484,427 |
| Jul 9, 2025 | 7.21 | 7.42 | 7.20 | 7.32 | 7.32 | 1.39% | 25,109,844 |
| Jul 8, 2025 | 7.20 | 7.24 | 7.17 | 7.22 | 7.22 | -1.10% | 21,684,526 |
| Jul 7, 2025 | 7.38 | 7.40 | 7.28 | 7.30 | 7.23 | -0.95% | 21,213,170 |
| Jul 4, 2025 | 7.43 | 7.50 | 7.35 | 7.37 | 7.30 | -0.67% | 21,963,718 |
| Jul 3, 2025 | 7.55 | 7.58 | 7.41 | 7.42 | 7.35 | -1.85% | 20,929,393 |
| Jul 2, 2025 | 7.45 | 7.56 | 7.44 | 7.56 | 7.49 | 1.48% | 19,405,129 |
| Jul 1, 2025 | 7.40 | 7.49 | 7.37 | 7.45 | 7.38 | 0.95% | 20,766,745 |
| Jun 30, 2025 | 7.43 | 7.49 | 7.34 | 7.38 | 7.31 | -1.20% | 20,524,920 |
| Jun 27, 2025 | 7.49 | 7.52 | 7.38 | 7.47 | 7.40 | - | 20,116,528 |
| Jun 26, 2025 | 7.62 | 7.63 | 7.44 | 7.47 | 7.40 | -1.97% | 17,284,700 |
| Jun 25, 2025 | 7.59 | 7.67 | 7.52 | 7.62 | 7.55 | 0.66% | 12,919,000 |
| Jun 24, 2025 | 7.49 | 7.59 | 7.49 | 7.57 | 7.50 | 1.20% | 8,657,683 |
| Jun 23, 2025 | 7.52 | 7.52 | 7.43 | 7.48 | 7.41 | -0.53% | 9,242,390 |
| Jun 20, 2025 | 7.59 | 7.67 | 7.50 | 7.52 | 7.45 | -0.53% | 8,998,552 |
| Jun 19, 2025 | 7.85 | 7.89 | 7.52 | 7.56 | 7.49 | -3.94% | 15,276,400 |
| Jun 18, 2025 | 8.05 | 8.10 | 7.84 | 7.87 | 7.79 | -2.11% | 8,260,600 |
| Jun 17, 2025 | 8.05 | 8.11 | 7.94 | 8.04 | 7.96 | 0.25% | 8,356,186 |
| Jun 16, 2025 | 8.13 | 8.15 | 7.98 | 8.02 | 7.94 | -1.23% | 12,237,978 |
| Jun 13, 2025 | 8.35 | 8.39 | 8.03 | 8.12 | 8.04 | -2.99% | 17,926,700 |
| Jun 12, 2025 | 8.25 | 8.42 | 8.17 | 8.37 | 8.29 | 1.70% | 13,070,130 |
| Jun 11, 2025 | 8.38 | 8.40 | 8.22 | 8.23 | 8.15 | -1.91% | 12,964,952 |
| Jun 10, 2025 | 8.35 | 8.49 | 8.27 | 8.39 | 8.31 | -0.83% | 11,537,530 |
| Jun 9, 2025 | 8.29 | 8.56 | 8.20 | 8.46 | 8.38 | 2.05% | 16,073,116 |
| Jun 6, 2025 | 8.07 | 8.33 | 8.05 | 8.29 | 8.21 | 2.85% | 18,682,216 |
| Jun 5, 2025 | 8.50 | 8.54 | 8.00 | 8.06 | 7.98 | -5.40% | 24,247,227 |