Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	52.76	53.14	52.76	52.88	52.88	-0.11%	1,374,600
Dec 25, 2025	52.94	53.17	52.75	52.94	52.94	0.11%	1,585,700
Dec 24, 2025	53.50	53.50	52.85	52.88	52.88	-1.16%	1,857,300
Dec 23, 2025	53.51	53.65	52.94	53.50	53.50	0.56%	2,237,538
Dec 22, 2025	53.68	53.95	53.19	53.20	53.20	-0.80%	1,884,311
Dec 19, 2025	52.93	54.06	52.69	53.63	53.63	1.30%	3,096,400
Dec 18, 2025	53.18	53.25	52.58	52.94	52.94	-2.83%	2,102,532
Dec 17, 2025	54.48	54.89	54.15	54.48	53.18	-0.26%	2,984,303
Dec 16, 2025	54.45	54.69	54.11	54.62	53.32	0.57%	2,950,406
Dec 15, 2025	54.02	54.58	54.02	54.31	53.01	0.61%	2,558,309
Dec 12, 2025	53.59	54.39	53.59	53.98	52.69	1.07%	4,532,599
Dec 11, 2025	53.50	54.10	53.36	53.41	52.14	-0.19%	3,453,326
Dec 10, 2025	52.52	53.76	52.50	53.51	52.23	1.88%	3,499,100
Dec 9, 2025	53.12	53.15	52.52	52.52	51.27	-1.00%	2,757,481
Dec 8, 2025	53.50	53.71	53.02	53.05	51.78	-0.82%	2,218,400
Dec 5, 2025	54.01	54.01	53.45	53.49	52.21	-0.96%	1,522,138
Dec 4, 2025	54.37	54.50	53.90	54.01	52.72	-0.53%	1,235,100
Dec 3, 2025	54.03	54.54	54.01	54.30	53.00	0.09%	2,061,700
Dec 2, 2025	53.90	54.36	53.81	54.25	52.96	0.65%	2,129,707
Dec 1, 2025	53.25	54.10	53.21	53.90	52.61	1.39%	2,449,691
Nov 28, 2025	53.09	53.25	52.93	53.16	51.89	0.28%	1,363,100
Nov 27, 2025	53.12	53.29	52.90	53.01	51.75	-0.04%	1,304,843
Nov 26, 2025	53.36	53.59	52.93	53.03	51.76	-0.62%	2,148,396
Nov 25, 2025	53.84	53.88	53.34	53.36	52.09	-0.60%	1,956,384
Nov 24, 2025	53.76	54.05	53.52	53.68	52.40	0.41%	1,659,496
Nov 21, 2025	53.85	54.20	53.17	53.46	52.18	-1.13%	2,851,308
Nov 20, 2025	54.25	54.39	53.80	54.07	52.78	-0.33%	1,856,124
Nov 19, 2025	54.27	54.60	54.04	54.25	52.96	-0.04%	2,312,087
Nov 18, 2025	54.30	54.85	54.09	54.27	52.98	-0.07%	2,439,953
Nov 17, 2025	54.25	54.49	53.80	54.31	53.01	0.11%	2,494,457
Nov 14, 2025	54.35	54.98	54.20	54.25	52.96	-0.37%	3,006,299
Nov 13, 2025	54.40	54.58	53.84	54.45	53.15	0.15%	2,711,100
Nov 12, 2025	54.28	54.63	54.00	54.37	53.07	0.04%	2,795,923
Nov 11, 2025	54.00	54.35	53.73	54.35	53.05	0.65%	3,327,954
Nov 10, 2025	53.13	54.04	53.00	54.00	52.71	1.77%	4,283,982
Nov 7, 2025	53.24	53.37	53.01	53.06	51.79	-0.30%	1,432,471
Nov 6, 2025	53.44	53.44	53.16	53.22	51.95	-0.41%	1,507,582
Nov 5, 2025	53.35	53.79	53.04	53.44	52.16	0.19%	2,338,760
Nov 4, 2025	53.71	53.80	53.31	53.34	52.07	-0.69%	1,474,009
Nov 3, 2025	53.70	53.85	53.26	53.71	52.43	0.02%	2,119,026
Oct 31, 2025	53.28	54.10	53.28	53.70	52.42	0.37%	3,795,659
Oct 30, 2025	53.00	53.75	52.99	53.50	52.22	0.96%	3,332,742
Oct 29, 2025	53.18	53.24	52.70	52.99	51.73	-0.38%	1,889,853
Oct 28, 2025	53.23	53.33	53.10	53.19	51.92	-0.09%	1,650,043
Oct 27, 2025	53.30	53.42	53.10	53.24	51.97	-0.08%	1,719,140
Oct 24, 2025	53.57	53.79	53.22	53.28	52.01	-0.54%	2,007,149
Oct 23, 2025	53.58	53.68	53.35	53.57	52.29	-0.02%	1,224,196
Oct 22, 2025	53.46	53.90	53.40	53.58	52.30	0.21%	1,781,523
Oct 21, 2025	53.40	53.66	53.32	53.47	52.19	0.22%	1,473,223
Oct 20, 2025	53.44	53.62	53.28	53.35	52.08	-0.06%	1,610,662