Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	55.00	55.69	54.89	55.43	55.43	0.67%	6,044,577
Aug 28, 2025	55.31	55.43	54.38	55.06	55.06	-0.43%	6,477,603
Aug 27, 2025	55.90	56.10	55.20	55.30	55.30	-1.07%	7,595,560
Aug 26, 2025	56.35	56.77	55.90	55.90	55.90	-0.97%	11,620,618
Aug 25, 2025	55.86	56.77	55.82	56.45	56.45	1.26%	9,689,408
Aug 22, 2025	55.72	55.81	55.50	55.75	55.75	-0.11%	5,048,773
Aug 21, 2025	55.98	55.98	55.50	55.81	55.81	-0.41%	5,901,369
Aug 20, 2025	55.36	56.34	55.10	56.04	56.04	1.23%	6,807,663
Aug 19, 2025	55.26	55.76	55.20	55.36	55.36	0.09%	4,578,670
Aug 18, 2025	55.16	55.43	55.02	55.31	55.31	0.09%	5,083,853
Aug 15, 2025	54.77	55.32	54.65	55.26	55.26	-0.56%	5,874,200
Aug 14, 2025	55.42	56.06	55.33	55.57	55.57	0.32%	3,982,129
Aug 13, 2025	55.43	55.58	55.21	55.39	55.39	-0.05%	3,191,061
Aug 12, 2025	55.25	55.66	55.09	55.42	55.42	0.31%	3,553,586
Aug 11, 2025	55.19	55.40	54.90	55.25	55.25	0.13%	2,948,730
Aug 8, 2025	55.40	55.52	55.15	55.18	55.18	-0.50%	2,534,700
Aug 7, 2025	55.37	55.65	55.30	55.46	55.46	0.18%	2,789,600
Aug 6, 2025	55.35	55.46	55.19	55.36	55.36	0.02%	2,490,891
Aug 5, 2025	55.26	55.38	55.08	55.35	55.35	0.18%	3,723,800
Aug 4, 2025	55.08	55.40	55.01	55.25	55.25	-	2,538,890
Aug 1, 2025	55.16	55.43	55.08	55.25	55.25	0.05%	2,567,427
Jul 31, 2025	56.35	56.35	55.11	55.22	55.22	-2.11%	4,902,768
Jul 30, 2025	56.22	57.10	56.04	56.41	56.41	0.34%	5,127,109
Jul 29, 2025	56.44	56.66	56.01	56.22	56.22	-0.51%	3,026,551
Jul 28, 2025	56.48	57.06	56.23	56.51	56.51	-	4,286,982
Jul 25, 2025	56.25	57.38	56.25	56.51	56.51	0.39%	6,427,665
Jul 24, 2025	55.84	56.37	55.64	56.29	56.29	0.64%	6,773,760
Jul 23, 2025	56.30	56.50	55.81	55.93	55.93	-0.64%	5,194,346
Jul 22, 2025	55.41	56.34	55.28	56.29	56.29	1.62%	8,007,697
Jul 21, 2025	55.35	55.40	55.15	55.39	55.39	0.07%	3,566,204
Jul 18, 2025	55.14	55.35	55.02	55.35	55.35	0.40%	3,650,381
Jul 17, 2025	55.28	55.49	55.07	55.13	55.13	-0.16%	3,150,692
Jul 16, 2025	55.06	55.29	55.05	55.22	55.22	0.16%	1,899,519
Jul 15, 2025	55.60	55.60	55.00	55.13	55.13	-0.83%	3,109,968
Jul 14, 2025	55.40	55.63	55.10	55.59	55.59	0.40%	3,677,614
Jul 11, 2025	55.40	55.68	55.22	55.37	55.37	-0.07%	4,441,410
Jul 10, 2025	55.31	55.55	55.09	55.41	55.41	0.14%	3,196,235
Jul 9, 2025	55.22	55.59	55.16	55.33	55.33	0.22%	4,112,474
Jul 8, 2025	55.14	55.29	55.07	55.21	55.21	0.13%	3,053,600
Jul 7, 2025	55.60	55.65	55.08	55.14	55.14	-0.33%	2,549,962
Jul 4, 2025	55.17	55.38	55.02	55.32	55.32	0.18%	2,568,926
Jul 3, 2025	55.14	55.28	55.01	55.22	55.22	0.15%	2,240,421
Jul 2, 2025	54.96	55.33	54.92	55.14	55.14	0.15%	2,485,900
Jul 1, 2025	55.26	55.27	54.91	55.06	55.06	-0.07%	2,193,220
Jun 30, 2025	55.05	55.30	54.82	55.10	55.10	0.09%	2,387,411
Jun 27, 2025	55.15	55.32	54.83	55.05	55.05	-0.09%	2,102,482
Jun 26, 2025	55.36	55.52	55.08	55.10	55.10	-0.83%	2,893,254
Jun 25, 2025	55.14	55.57	54.93	55.56	55.56	0.76%	2,960,831
Jun 24, 2025	54.57	55.16	54.57	55.14	55.14	1.12%	2,459,479
Jun 23, 2025	54.48	54.65	54.13	54.53	54.53	-0.53%	2,419,524