Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	56.70	59.22	56.60	58.43	58.43	3.23%	8,513,701
Mar 12, 2026	56.22	57.35	55.69	56.60	56.60	0.68%	4,542,615
Mar 11, 2026	57.50	57.58	55.94	56.22	56.22	-1.44%	4,974,372
Mar 10, 2026	56.92	57.59	56.70	57.04	57.04	0.25%	3,104,504
Mar 9, 2026	56.94	57.44	56.65	56.90	56.90	-1.03%	4,047,779
Mar 6, 2026	56.06	57.59	55.70	57.49	57.49	2.57%	4,946,355
Mar 5, 2026	56.56	56.60	55.74	56.05	56.05	0.04%	2,955,927
Mar 4, 2026	56.28	56.70	55.30	56.03	56.03	-1.15%	4,585,448
Mar 3, 2026	56.04	57.28	55.84	56.68	56.68	1.20%	6,684,450
Mar 2, 2026	54.90	56.28	54.51	56.01	56.01	1.01%	4,459,904
Feb 27, 2026	55.28	55.73	55.16	55.45	55.45	0.82%	3,006,323
Feb 26, 2026	55.35	55.50	54.77	55.00	55.00	0.66%	3,221,414
Feb 25, 2026	54.18	55.06	54.07	54.64	54.64	0.74%	2,879,700
Feb 24, 2026	54.56	54.65	53.90	54.24	54.24	0.22%	2,446,306
Feb 13, 2026	54.32	54.55	54.03	54.12	54.12	-0.02%	2,759,496
Feb 12, 2026	54.70	54.85	54.00	54.13	54.13	-1.17%	2,514,587
Feb 11, 2026	55.01	55.28	54.00	54.77	54.77	-0.60%	2,776,038