Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.40	38.18	37.30	38.03	38.03	2.07%	2,399,566
Sep 29, 2026	37.60	37.70	37.23	37.26	37.26	-0.90%	1,802,400
Sep 28, 2026	37.51	38.02	37.39	37.60	37.60	0.11%	2,018,960
Sep 24, 2026	38.27	38.37	37.56	37.56	37.56	-1.98%	2,474,400
Sep 23, 2026	38.24	38.87	38.03	38.32	38.32	0.37%	3,010,319
Sep 22, 2026	38.10	38.41	38.05	38.18	38.18	0.18%	2,396,772
Sep 21, 2026	37.84	38.14	37.71	38.11	38.11	0.90%	2,362,798
Sep 18, 2026	37.81	38.15	37.77	37.77	37.77	-0.03%	2,710,898
Sep 17, 2026	38.01	38.12	37.66	37.78	37.78	-1.15%	2,767,399
Sep 16, 2026	38.67	38.77	37.96	38.22	38.22	-1.11%	2,888,300
Sep 15, 2026	38.60	38.80	38.41	38.65	38.65	0.18%	1,779,619
Sep 14, 2026	38.50	38.68	38.24	38.58	38.58	0.21%	1,677,200
Sep 11, 2026	38.98	38.98	38.28	38.50	38.50	-1.33%	2,674,173
Sep 10, 2026	39.69	39.69	38.88	39.02	39.02	-1.74%	3,212,700
Sep 9, 2026	39.97	40.21	39.59	39.71	39.71	-0.90%	2,162,182
Sep 8, 2026	40.03	40.24	39.90	40.07	40.07	0.07%	2,227,023
Sep 7, 2026	40.04	40.28	39.70	40.04	40.04	0.15%	2,198,700
Sep 4, 2026	39.77	40.19	39.48	39.98	39.98	1.24%	3,564,223
Sep 3, 2026	39.10	39.72	39.10	39.49	39.49	1.10%	2,712,486
Sep 2, 2026	39.55	39.66	39.02	39.06	39.06	-1.46%	3,639,900
Sep 1, 2026	40.01	40.27	39.59	39.64	39.64	-0.83%	4,701,800
Aug 31, 2026	40.28	40.50	39.90	39.97	39.97	-0.77%	2,323,100
Aug 28, 2026	39.89	40.28	39.72	40.28	40.28	0.98%	2,351,058
Aug 27, 2026	40.02	40.16	39.55	39.89	39.89	-0.37%	2,845,501
Aug 26, 2026	39.66	40.39	39.56	40.04	40.04	0.83%	3,614,571
Aug 25, 2026	39.50	39.95	39.50	39.71	39.71	0.35%	3,574,500
Aug 24, 2026	40.35	40.43	39.40	39.57	39.57	-1.76%	5,823,396
Aug 21, 2026	41.16	41.25	40.26	40.28	40.28	-2.11%	4,624,988
Aug 20, 2026	41.76	42.50	40.95	41.15	41.15	-3.20%	7,505,540
Aug 19, 2026	42.88	43.20	42.34	42.51	42.51	-0.21%	2,650,973
Aug 18, 2026	43.01	43.43	42.40	42.60	42.60	-0.88%	2,635,700
Aug 17, 2026	42.60	43.01	42.23	42.98	42.98	0.33%	2,632,401
Aug 14, 2026	43.27	43.29	42.80	42.84	42.84	-0.76%	2,488,316
Aug 13, 2026	43.66	43.77	43.17	43.17	43.17	-1.42%	2,956,609
Aug 12, 2026	43.58	43.93	43.30	43.79	43.79	0.50%	3,107,231
Aug 11, 2026	44.36	44.49	43.53	43.57	43.57	-1.67%	3,924,265
Aug 10, 2026	44.07	44.77	43.76	44.31	44.31	0.57%	4,724,549
Aug 7, 2026	43.95	44.11	43.30	44.06	44.06	0.20%	4,411,522
Aug 6, 2026	44.84	44.95	43.75	43.97	43.97	-1.79%	4,789,985
Aug 5, 2026	45.85	46.10	44.47	44.77	44.77	-2.33%	5,052,465
Aug 4, 2026	46.91	47.80	45.70	45.84	45.84	-2.61%	4,700,176
Aug 3, 2026	46.89	48.25	46.57	47.07	47.07	1.18%	5,520,322
Jul 31, 2026	46.20	47.50	46.00	46.52	46.52	-1.75%	5,950,705
Jul 30, 2026	46.10	47.75	45.90	47.35	47.35	2.71%	6,581,877
Jul 29, 2026	44.80	46.83	44.80	46.10	46.10	3.16%	6,928,756
Jul 28, 2026	43.60	44.86	43.20	44.69	44.69	2.31%	4,261,063
Jul 27, 2026	43.80	44.12	43.21	43.68	43.68	0.41%	3,044,061
Jul 24, 2026	44.35	44.99	43.50	43.50	43.50	-2.25%	2,507,622
Jul 23, 2026	44.30	44.63	43.70	44.50	44.50	-0.20%	2,683,209
Jul 22, 2026	43.68	44.60	43.15	44.59	44.59	2.11%	4,686,380