Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.60	51.30	49.83	50.01	50.01	-1.98%	3,935,701
May 27, 2026	50.74	51.02	49.31	51.02	51.02	0.26%	6,399,260
May 26, 2026	50.81	51.18	50.13	50.89	50.89	-0.33%	3,499,939
May 25, 2026	51.91	52.05	50.83	51.06	51.06	-1.45%	3,905,181
May 22, 2026	52.15	52.43	51.81	51.81	51.81	-0.77%	2,648,900
May 21, 2026	53.26	53.58	52.16	52.21	52.21	-1.93%	3,402,745
May 20, 2026	52.91	53.73	52.81	53.24	53.24	0.62%	3,524,805
May 19, 2026	52.80	53.13	52.42	52.91	52.91	0.36%	2,635,100
May 18, 2026	52.77	53.25	51.91	52.72	52.72	0.53%	4,290,997
May 15, 2026	52.92	53.04	52.31	52.44	52.44	-0.94%	3,279,163
May 14, 2026	52.67	53.72	52.16	52.94	52.94	0.51%	4,702,847
May 13, 2026	53.00	53.28	52.50	52.67	52.67	-0.60%	3,948,811
May 12, 2026	53.76	54.03	52.80	52.99	52.99	-1.45%	4,817,976
May 11, 2026	53.68	54.19	53.20	53.77	53.77	-0.02%	4,591,694
May 8, 2026	53.27	54.07	53.27	53.78	53.78	1.05%	3,987,889
May 7, 2026	53.97	54.14	53.05	53.22	53.22	-1.39%	5,121,652
May 6, 2026	55.69	55.70	53.83	53.97	53.97	-1.89%	7,765,988
Apr 30, 2026	55.49	55.73	54.28	55.01	55.01	-2.10%	5,960,476
Apr 29, 2026	56.09	56.47	55.63	56.19	56.19	0.18%	4,674,201
Apr 28, 2026	54.62	56.22	54.27	56.09	56.09	2.48%	4,851,229
Apr 27, 2026	54.18	55.20	53.89	54.73	54.73	1.03%	4,600,685
Apr 24, 2026	53.26	54.37	52.75	54.17	54.17	1.71%	4,505,418
Apr 23, 2026	52.87	53.60	52.75	53.26	53.26	0.53%	3,311,855
Apr 22, 2026	53.06	53.34	52.85	52.98	52.98	-0.67%	2,985,634
Apr 21, 2026	53.80	54.18	53.15	53.34	53.34	-0.82%	3,333,432
Apr 20, 2026	53.97	54.08	53.53	53.78	53.78	-0.35%	3,207,597
Apr 17, 2026	54.11	54.33	53.85	53.97	53.97	-0.74%	2,775,070
Apr 16, 2026	54.06	54.41	53.80	54.37	54.37	0.50%	3,486,229
Apr 15, 2026	54.00	54.50	53.73	54.10	54.10	0.06%	2,996,382
Apr 14, 2026	54.59	54.80	53.52	54.07	54.07	-0.99%	4,467,476
Apr 13, 2026	54.85	54.95	54.40	54.61	54.61	-0.84%	3,377,289
Apr 10, 2026	55.98	55.99	54.92	55.07	55.07	-0.97%	4,494,876
Apr 9, 2026	56.98	57.05	55.30	55.61	55.61	-2.64%	5,580,912
Apr 8, 2026	57.54	57.75	56.85	57.12	57.12	0.25%	4,995,017
Apr 7, 2026	57.14	57.75	56.78	56.98	56.98	-0.49%	3,076,191
Apr 3, 2026	58.33	58.46	57.13	57.26	57.26	-1.26%	3,247,357
Apr 2, 2026	57.00	58.50	56.85	57.99	57.99	1.35%	4,809,585
Apr 1, 2026	57.11	57.64	56.84	57.22	57.22	0.95%	3,861,091
Mar 31, 2026	57.47	57.66	56.51	56.68	56.68	-0.39%	3,112,539
Mar 30, 2026	56.30	57.44	55.61	56.90	56.90	-	3,217,700
Mar 27, 2026	56.50	57.83	56.37	56.90	56.90	-0.35%	3,516,900
Mar 26, 2026	56.86	57.76	56.80	57.10	57.10	-0.51%	2,927,753
Mar 25, 2026	57.50	58.00	56.93	57.39	57.39	0.75%	4,104,514
Mar 24, 2026	55.84	57.04	55.22	56.96	56.96	3.94%	4,795,915
Mar 23, 2026	56.67	56.80	54.58	54.80	54.80	-4.16%	6,208,659
Mar 20, 2026	56.93	57.77	56.63	57.18	57.18	0.44%	4,444,534
Mar 19, 2026	57.51	58.14	56.80	56.93	56.93	-1.47%	4,378,213
Mar 18, 2026	58.69	59.85	57.53	57.78	57.78	-1.93%	5,099,958
Mar 17, 2026	58.30	59.65	57.88	58.92	58.92	0.60%	5,232,325
Mar 16, 2026	58.40	59.43	58.14	58.57	58.57	0.24%	6,042,991