Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	52.15	52.43	51.81	51.81	50.49	-0.77%	2,648,900
May 21, 2026	53.26	53.58	52.16	52.21	50.88	-1.93%	3,402,745
May 20, 2026	52.91	53.73	52.81	53.24	51.88	0.62%	3,524,805
May 19, 2026	52.80	53.13	52.42	52.91	51.56	0.36%	2,635,100
May 18, 2026	52.77	53.25	51.91	52.72	51.38	0.53%	4,290,997
May 15, 2026	52.92	53.04	52.31	52.44	51.10	-0.94%	3,279,163
May 14, 2026	52.67	53.72	52.16	52.94	51.59	0.51%	4,702,847
May 13, 2026	53.00	53.28	52.50	52.67	51.33	-0.60%	3,948,811
May 12, 2026	53.76	54.03	52.80	52.99	51.64	-1.45%	4,817,976
May 11, 2026	53.68	54.19	53.20	53.77	52.40	-0.02%	4,591,694
May 8, 2026	53.27	54.07	53.27	53.78	52.41	1.05%	3,987,889
May 7, 2026	53.97	54.14	53.05	53.22	51.86	-1.39%	5,121,652
May 6, 2026	55.69	55.70	53.83	53.97	52.59	-1.89%	7,765,988
Apr 30, 2026	55.49	55.73	54.28	55.01	53.61	-2.10%	5,960,476
Apr 29, 2026	56.09	56.47	55.63	56.19	54.76	0.18%	4,674,201
Apr 28, 2026	54.62	56.22	54.27	56.09	54.66	2.48%	4,851,229
Apr 27, 2026	54.18	55.20	53.89	54.73	53.34	1.03%	4,600,685
Apr 24, 2026	53.26	54.37	52.75	54.17	52.79	1.71%	4,505,418
Apr 23, 2026	52.87	53.60	52.75	53.26	51.90	0.53%	3,311,855
Apr 22, 2026	53.06	53.34	52.85	52.98	51.63	-0.67%	2,985,634
Apr 21, 2026	53.80	54.18	53.15	53.34	51.98	-0.82%	3,333,432
Apr 20, 2026	53.97	54.08	53.53	53.78	52.41	-0.35%	3,207,597
Apr 17, 2026	54.11	54.33	53.85	53.97	52.59	-0.74%	2,775,070
Apr 16, 2026	54.06	54.41	53.80	54.37	52.98	0.50%	3,486,229
Apr 15, 2026	54.00	54.50	53.73	54.10	52.72	0.06%	2,996,382
Apr 14, 2026	54.59	54.80	53.52	54.07	52.69	-0.99%	4,467,476
Apr 13, 2026	54.85	54.95	54.40	54.61	53.22	-0.84%	3,377,289
Apr 10, 2026	55.98	55.99	54.92	55.07	53.67	-0.97%	4,494,876
Apr 9, 2026	56.98	57.05	55.30	55.61	54.19	-2.64%	5,580,912
Apr 8, 2026	57.54	57.75	56.85	57.12	55.66	0.25%	4,995,017
Apr 7, 2026	57.14	57.75	56.78	56.98	55.53	-0.49%	3,076,191