Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	46.89	48.25	46.57	47.14	-	1.33%	5,203,022
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
Jul 21, 2026	44.36	45.49	43.46	43.67	43.67	-1.44%	6,024,381
Jul 20, 2026	43.10	44.81	43.00	44.31	44.31	2.59%	5,989,900
Jul 17, 2026	43.70	44.38	43.13	43.19	43.19	-1.17%	4,151,301
Jul 16, 2026	43.28	43.92	42.90	43.70	43.70	0.97%	4,018,100
Jul 15, 2026	42.00	43.60	41.73	43.28	43.28	2.68%	4,212,572
Jul 14, 2026	41.83	42.49	41.72	42.15	42.15	0.77%	3,338,265
Jul 13, 2026	41.74	42.00	41.22	41.83	41.83	0.19%	3,082,100
Jul 10, 2026	41.18	41.95	41.00	41.75	41.75	1.24%	4,086,062
Jul 9, 2026	41.71	41.88	41.02	41.24	41.24	-1.62%	2,919,732
Jul 8, 2026	41.86	42.35	41.39	41.92	41.92	0.17%	2,875,445
Jul 7, 2026	43.15	43.35	41.72	41.85	41.85	-3.01%	3,091,300
Jul 6, 2026	42.44	43.60	42.04	43.15	43.15	1.67%	3,386,691
Jul 3, 2026	42.03	42.71	41.66	42.44	42.44	1.14%	2,720,401
Jul 2, 2026	41.88	42.54	41.30	41.96	41.96	0.02%	3,843,708
Jul 1, 2026	41.47	42.35	40.73	41.95	41.95	1.57%	3,903,629
Jun 30, 2026	42.30	42.32	40.89	41.30	41.30	-2.36%	3,723,420
Jun 29, 2026	41.30	43.10	40.35	42.30	42.30	2.30%	5,073,796
Jun 26, 2026	41.95	42.60	41.26	41.35	41.35	-1.85%	3,356,980
Jun 25, 2026	42.40	42.90	41.85	42.13	42.13	-0.96%	4,120,436
Jun 24, 2026	43.90	43.99	42.51	42.54	42.54	-2.54%	3,692,770
Jun 23, 2026	44.13	44.96	43.60	43.65	43.65	-1.29%	3,585,261
Jun 22, 2026	44.20	44.57	43.21	44.22	44.22	-0.25%	4,875,231
Jun 18, 2026	46.07	46.07	44.14	44.33	44.33	-3.42%	5,463,033
Jun 17, 2026	48.38	48.60	46.91	47.10	45.90	-2.61%	4,571,173
Jun 16, 2026	49.38	49.40	48.16	48.36	47.13	-2.11%	4,747,583
Jun 15, 2026	50.15	50.45	49.16	49.40	48.14	-2.10%	5,359,471
Jun 12, 2026	49.26	50.85	48.68	50.46	49.17	2.54%	5,413,010
Jun 11, 2026	50.29	50.29	48.90	49.21	47.96	-3.11%	4,837,116
Jun 10, 2026	48.59	50.80	48.47	50.79	49.50	4.29%	6,968,835
Jun 9, 2026	49.75	50.21	48.51	48.70	47.46	-2.78%	5,250,586
Jun 8, 2026	50.60	51.60	49.73	50.09	48.81	-1.03%	4,203,945
Jun 5, 2026	51.05	52.00	50.52	50.61	49.32	-0.04%	4,191,799
Jun 4, 2026	51.57	52.00	50.58	50.63	49.34	-2.45%	3,517,319
Jun 3, 2026	52.72	52.72	50.70	51.90	50.58	-1.89%	6,212,006
Jun 2, 2026	53.15	53.89	52.70	52.90	51.55	-1.14%	4,945,447
Jun 1, 2026	53.02	53.51	52.50	53.51	52.15	1.11%	6,737,836
May 29, 2026	49.80	53.05	49.52	52.92	51.57	5.82%	8,946,541
May 28, 2026	50.60	51.30	49.83	50.01	48.74	-1.98%	3,935,701
May 27, 2026	50.74	51.02	49.31	51.02	49.72	0.26%	6,399,260
May 26, 2026	50.81	51.18	50.13	50.89	49.59	-0.33%	3,499,939
May 25, 2026	51.91	52.05	50.83	51.06	49.76	-1.45%	3,905,181