Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	53.50	53.80	53.50	53.59	53.59	-0.24%	1,668,951
Sep 29, 2025	54.01	54.02	53.30	53.72	53.72	-0.67%	2,857,198
Sep 26, 2025	53.43	54.20	53.31	54.08	54.08	0.75%	2,423,080
Sep 25, 2025	53.80	53.95	53.28	53.68	53.68	-0.22%	2,359,097
Sep 24, 2025	53.40	53.93	53.08	53.80	53.80	0.77%	2,166,175
Sep 23, 2025	54.05	54.09	53.06	53.39	53.39	-1.31%	2,724,225
Sep 22, 2025	54.39	54.47	54.02	54.10	54.10	-1.06%	2,138,501
Sep 19, 2025	54.13	54.70	54.00	54.68	54.68	0.63%	2,699,940
Sep 18, 2025	54.68	54.75	54.12	54.34	54.34	-0.62%	3,143,476
Sep 17, 2025	54.07	54.69	53.93	54.68	54.68	1.13%	4,014,585
Sep 16, 2025	54.16	54.28	53.91	54.07	54.07	-0.17%	2,893,400
Sep 15, 2025	54.43	54.43	54.08	54.16	54.16	-0.64%	3,673,580
Sep 12, 2025	54.80	54.90	54.51	54.51	54.51	-0.62%	3,962,364
Sep 11, 2025	54.88	54.88	54.50	54.85	54.85	0.04%	3,896,576
Sep 10, 2025	54.97	55.06	54.82	54.83	54.83	-0.24%	2,225,512
Sep 9, 2025	55.08	55.09	54.74	54.96	54.96	-0.22%	2,912,971
Sep 8, 2025	54.99	55.13	54.72	55.08	55.08	0.15%	4,840,060
Sep 5, 2025	54.96	55.08	54.68	55.00	55.00	0.07%	3,419,748
Sep 4, 2025	54.52	55.15	54.34	54.96	54.96	0.55%	4,712,235
Sep 3, 2025	55.09	55.40	54.54	54.66	54.66	-0.67%	4,276,179
Sep 2, 2025	55.05	55.30	54.72	55.03	55.03	-0.07%	4,941,076
Sep 1, 2025	55.36	55.42	54.90	55.07	55.07	-0.65%	5,432,901
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