Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	52.32	52.69	52.23	52.45	52.45	-0.11%	1,553,813
Dec 29, 2025	52.88	52.95	52.40	52.51	52.51	-0.70%	1,871,201
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