Industrial Securities Co.,Ltd. (SHA:601377)
China · Delayed Price · Currency is CNY 6.46
-0.04 (-0.62%)
Aug 1, 2025, 3:00 PM CST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.48 | 6.53 | 6.42 | 6.46 | 6.46 | -0.62% | 63,171,674 |
| Jul 31, 2025 | 6.63 | 6.67 | 6.46 | 6.50 | 6.50 | -2.40% | 107,781,777 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.59 | 6.66 | 6.66 | -0.89% | 86,055,758 |
| Jul 29, 2025 | 6.73 | 6.76 | 6.61 | 6.72 | 6.72 | -0.88% | 109,398,395 |
| Jul 28, 2025 | 6.75 | 6.91 | 6.68 | 6.78 | 6.78 | -0.15% | 120,233,942 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.71 | 6.79 | 6.79 | -0.29% | 129,573,412 |
| Jul 24, 2025 | 6.47 | 6.89 | 6.46 | 6.81 | 6.81 | 5.09% | 271,831,670 |
| Jul 23, 2025 | 6.50 | 6.61 | 6.46 | 6.48 | 6.48 | - | 140,542,124 |
| Jul 22, 2025 | 6.45 | 6.49 | 6.38 | 6.48 | 6.48 | 0.62% | 85,368,666 |
| Jul 21, 2025 | 6.37 | 6.48 | 6.35 | 6.44 | 6.44 | 1.26% | 86,597,855 |
| Jul 18, 2025 | 6.33 | 6.36 | 6.32 | 6.36 | 6.36 | 0.47% | 59,171,611 |
| Jul 17, 2025 | 6.32 | 6.35 | 6.29 | 6.33 | 6.33 | - | 51,540,528 |
| Jul 16, 2025 | 6.36 | 6.38 | 6.28 | 6.33 | 6.33 | -0.47% | 67,077,983 |
| Jul 15, 2025 | 6.38 | 6.48 | 6.32 | 6.36 | 6.36 | -0.16% | 90,852,048 |
| Jul 14, 2025 | 6.39 | 6.45 | 6.34 | 6.37 | 6.37 | -0.16% | 95,333,070 |
| Jul 11, 2025 | 6.36 | 6.50 | 6.29 | 6.38 | 6.38 | 1.11% | 186,137,012 |
| Jul 10, 2025 | 6.22 | 6.35 | 6.21 | 6.31 | 6.31 | 1.28% | 106,050,773 |
| Jul 9, 2025 | 6.26 | 6.30 | 6.21 | 6.23 | 6.23 | -0.48% | 63,960,592 |
| Jul 8, 2025 | 6.22 | 6.28 | 6.21 | 6.26 | 6.26 | 0.64% | 63,715,045 |
| Jul 7, 2025 | 6.18 | 6.25 | 6.17 | 6.22 | 6.22 | 0.16% | 46,948,606 |
| Jul 4, 2025 | 6.19 | 6.29 | 6.16 | 6.21 | 6.21 | -0.16% | 84,793,501 |
| Jul 3, 2025 | 6.19 | 6.23 | 6.17 | 6.22 | 6.22 | 0.48% | 60,106,667 |
| Jul 2, 2025 | 6.19 | 6.20 | 6.15 | 6.19 | 6.19 | 0.16% | 53,223,060 |
| Jul 1, 2025 | 6.20 | 6.21 | 6.13 | 6.18 | 6.18 | -0.16% | 64,408,832 |
| Jun 30, 2025 | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | -0.48% | 89,796,242 |
| Jun 27, 2025 | 6.23 | 6.41 | 6.21 | 6.22 | 6.22 | -0.32% | 142,063,948 |
| Jun 26, 2025 | 6.36 | 6.37 | 6.22 | 6.24 | 6.24 | -1.89% | 154,382,593 |
| Jun 25, 2025 | 6.10 | 6.38 | 6.09 | 6.36 | 6.36 | 4.26% | 268,560,143 |
| Jun 24, 2025 | 6.00 | 6.14 | 5.99 | 6.10 | 6.10 | 1.84% | 145,202,978 |
| Jun 23, 2025 | 5.88 | 6.00 | 5.88 | 5.99 | 5.99 | 1.35% | 72,664,643 |
| Jun 20, 2025 | 5.91 | 5.95 | 5.89 | 5.91 | 5.91 | 0.17% | 57,170,531 |
| Jun 19, 2025 | 6.00 | 6.02 | 5.88 | 5.90 | 5.90 | -1.83% | 92,297,200 |
| Jun 18, 2025 | 6.06 | 6.08 | 5.98 | 6.01 | 6.01 | -1.31% | 87,844,379 |
| Jun 17, 2025 | 6.06 | 6.09 | 6.03 | 6.09 | 6.09 | 0.16% | 95,114,569 |
| Jun 16, 2025 | 6.01 | 6.09 | 6.01 | 6.08 | 6.08 | 0.83% | 121,075,035 |
| Jun 13, 2025 | 6.15 | 6.15 | 6.01 | 6.03 | 6.03 | -2.11% | 193,398,663 |
| Jun 12, 2025 | 6.22 | 6.26 | 6.10 | 6.16 | 6.16 | -4.79% | 388,964,520 |
| Jun 11, 2025 | 5.95 | 6.51 | 5.93 | 6.47 | 6.47 | 9.29% | 531,375,930 |
| Jun 10, 2025 | 5.93 | 5.98 | 5.90 | 5.92 | 5.92 | -0.17% | 59,756,009 |
| Jun 9, 2025 | 5.94 | 5.98 | 5.92 | 5.93 | 5.93 | 0.68% | 38,653,292 |
| Jun 6, 2025 | 5.93 | 5.94 | 5.88 | 5.89 | 5.89 | -0.51% | 29,220,180 |
| Jun 5, 2025 | 5.91 | 5.95 | 5.88 | 5.92 | 5.92 | 0.17% | 56,004,367 |
| Jun 4, 2025 | 5.83 | 5.93 | 5.81 | 5.91 | 5.91 | 1.37% | 55,674,725 |
| Jun 3, 2025 | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | 1.39% | 42,976,853 |
| May 30, 2025 | 5.73 | 5.76 | 5.71 | 5.75 | 5.75 | 0.17% | 27,664,325 |
| May 29, 2025 | 5.70 | 5.76 | 5.69 | 5.74 | 5.74 | 0.70% | 24,723,210 |
| May 28, 2025 | 5.72 | 5.73 | 5.68 | 5.70 | 5.70 | -0.35% | 19,389,437 |
| May 27, 2025 | 5.72 | 5.73 | 5.69 | 5.72 | 5.72 | 0.18% | 22,476,375 |
| May 26, 2025 | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | -0.17% | 22,269,222 |
| May 23, 2025 | 5.78 | 5.81 | 5.72 | 5.72 | 5.72 | -1.21% | 29,380,826 |