Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	56.93	57.77	56.63	57.56	-	1.11%	3,169,015
Mar 19, 2026	57.51	58.14	56.80	56.93	56.93	-1.47%	4,378,213
Mar 18, 2026	58.69	59.85	57.53	57.78	57.78	-1.93%	5,099,958
Mar 17, 2026	58.30	59.65	57.88	58.92	58.92	0.60%	5,232,325
Mar 16, 2026	58.40	59.43	58.14	58.57	58.57	0.24%	6,042,991
Mar 13, 2026	56.70	59.22	56.60	58.43	58.43	3.23%	8,513,701
Mar 12, 2026	56.22	57.35	55.69	56.60	56.60	0.68%	4,542,615
Mar 11, 2026	57.50	57.58	55.94	56.22	56.22	-1.44%	4,974,372
Mar 10, 2026	56.92	57.59	56.70	57.04	57.04	0.25%	3,104,504
Mar 9, 2026	56.94	57.44	56.65	56.90	56.90	-1.03%	4,047,779
Mar 6, 2026	56.06	57.59	55.70	57.49	57.49	2.57%	4,946,355
Mar 5, 2026	56.56	56.60	55.74	56.05	56.05	0.04%	2,955,927
Mar 4, 2026	56.28	56.70	55.30	56.03	56.03	-1.15%	4,585,448
Mar 3, 2026	56.04	57.28	55.84	56.68	56.68	1.20%	6,684,450
Mar 2, 2026	54.90	56.28	54.51	56.01	56.01	1.01%	4,459,904
Feb 27, 2026	55.28	55.73	55.16	55.45	55.45	0.82%	3,006,323
Feb 26, 2026	55.35	55.50	54.77	55.00	55.00	0.66%	3,221,414
Feb 25, 2026	54.18	55.06	54.07	54.64	54.64	0.74%	2,879,700
Feb 24, 2026	54.56	54.65	53.90	54.24	54.24	0.22%	2,446,306
Feb 13, 2026	54.32	54.55	54.03	54.12	54.12	-0.02%	2,759,496
Feb 12, 2026	54.70	54.85	54.00	54.13	54.13	-1.17%	2,514,587
Feb 11, 2026	55.01	55.28	54.00	54.77	54.77	-0.60%	2,776,038
Feb 10, 2026	55.23	55.40	54.69	55.10	55.10	-0.20%	3,151,424
Feb 9, 2026	55.53	55.98	55.00	55.21	55.21	-0.72%	5,307,437
Feb 6, 2026	55.65	56.65	55.46	55.61	55.61	-0.11%	7,699,394
Feb 5, 2026	55.00	56.16	54.55	55.67	55.67	2.33%	9,720,141
Feb 4, 2026	53.94	54.67	53.35	54.40	54.40	1.27%	4,183,355
Feb 3, 2026	53.88	54.76	53.51	53.72	53.72	-0.30%	3,551,877
Feb 2, 2026	52.39	54.61	52.20	53.88	53.88	3.40%	10,659,980
Jan 30, 2026	54.08	54.08	52.11	52.11	52.11	-4.60%	6,099,484
Jan 29, 2026	52.83	54.64	52.71	54.62	54.62	3.45%	7,606,149
Jan 28, 2026	53.00	53.19	52.64	52.80	52.80	-0.62%	2,492,236
Jan 27, 2026	53.29	53.55	52.77	53.13	53.13	-0.30%	2,408,800
Jan 26, 2026	52.81	53.29	52.40	53.29	53.29	0.91%	3,577,421
Jan 23, 2026	52.80	53.09	52.65	52.81	52.81	-0.04%	2,077,393
Jan 22, 2026	52.70	53.08	52.51	52.83	52.83	0.25%	2,219,280
Jan 21, 2026	52.80	52.88	52.41	52.70	52.70	-0.17%	1,942,728
Jan 20, 2026	52.20	52.80	52.00	52.79	52.79	1.30%	3,774,909
Jan 19, 2026	51.89	52.23	51.80	52.11	52.11	0.40%	1,863,596
Jan 16, 2026	51.89	52.00	51.70	51.90	51.90	0.19%	1,876,004
Jan 15, 2026	51.79	52.09	51.71	51.80	51.80	-	1,911,597
Jan 14, 2026	52.29	52.49	51.71	51.80	51.80	-0.97%	3,692,519
Jan 13, 2026	52.61	52.83	52.20	52.31	52.31	-0.57%	2,620,029
Jan 12, 2026	52.43	52.63	52.30	52.61	52.61	0.42%	2,923,746
Jan 9, 2026	52.20	52.44	52.12	52.39	52.39	0.33%	2,070,900
Jan 8, 2026	52.41	52.44	52.15	52.22	52.22	-0.32%	2,106,364
Jan 7, 2026	52.83	52.83	52.32	52.39	52.39	-0.83%	2,465,432
Jan 6, 2026	52.49	52.98	52.29	52.83	52.83	0.84%	3,128,697
Jan 5, 2026	52.24	52.42	52.15	52.39	52.39	0.29%	1,918,647
Dec 31, 2025	52.56	52.63	52.24	52.24	52.24	-0.40%	1,238,812