Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.88	10.99	10.62	10.68	10.68	-1.93%	16,602,930
Feb 5, 2026	10.40	11.07	10.31	10.89	10.89	5.73%	23,356,160
Feb 4, 2026	10.13	10.35	10.13	10.30	10.30	1.18%	9,805,515
Feb 3, 2026	10.40	10.41	10.12	10.18	10.18	-1.83%	12,287,260
Feb 2, 2026	10.54	10.69	10.34	10.37	10.37	-1.14%	13,780,210
Jan 30, 2026	10.56	10.64	10.44	10.49	10.49	-0.47%	12,922,430
Jan 29, 2026	10.29	10.56	10.28	10.54	10.54	2.53%	14,509,890
Jan 28, 2026	10.28	10.40	10.21	10.28	10.28	-0.77%	10,375,290
Jan 27, 2026	10.29	10.45	10.29	10.36	10.36	0.39%	9,116,146
Jan 26, 2026	10.42	10.42	10.20	10.32	10.32	-1.15%	11,088,568
Jan 23, 2026	10.28	10.52	10.28	10.44	10.44	1.75%	13,525,610
Jan 22, 2026	10.25	10.34	10.18	10.26	10.26	0.10%	8,942,669
Jan 21, 2026	10.40	10.44	10.18	10.25	10.25	-1.82%	10,678,020
Jan 20, 2026	10.14	10.45	10.07	10.44	10.44	2.96%	13,381,782
Jan 19, 2026	10.26	10.26	10.12	10.14	10.14	-0.49%	9,049,099
Jan 16, 2026	10.37	10.37	10.10	10.19	10.19	-1.64%	12,799,077
Jan 15, 2026	10.31	10.43	10.27	10.36	10.36	0.58%	8,581,144
Jan 14, 2026	10.53	10.53	10.30	10.30	10.30	-2.37%	11,560,170
Jan 13, 2026	10.44	10.64	10.41	10.55	10.55	0.96%	9,933,460
Jan 12, 2026	10.31	10.56	10.20	10.45	10.45	-	12,611,030
Jan 9, 2026	10.42	10.53	10.32	10.45	10.45	-	9,889,626
Jan 8, 2026	10.66	10.70	10.43	10.45	10.45	-2.70%	9,902,400
Jan 7, 2026	10.69	10.80	10.53	10.74	10.74	-1.10%	13,582,500
Jan 6, 2026	10.85	10.92	10.72	10.86	10.69	0.09%	12,496,680
Jan 5, 2026	10.82	10.93	10.80	10.85	10.68	0.18%	13,859,480
Dec 31, 2025	10.89	10.92	10.81	10.83	10.66	-0.64%	6,732,400
Dec 30, 2025	11.02	11.08	10.76	10.90	10.73	-0.82%	12,162,590
Dec 29, 2025	10.88	11.07	10.88	10.99	10.82	1.29%	11,059,840
Dec 26, 2025	10.94	11.06	10.80	10.85	10.68	-0.91%	9,650,920
Dec 25, 2025	10.96	11.10	10.82	10.95	10.78	-0.09%	8,205,730
Dec 24, 2025	10.91	11.00	10.86	10.96	10.79	0.46%	5,649,003
Dec 23, 2025	10.90	11.11	10.86	10.91	10.74	-	8,985,393
Dec 22, 2025	11.12	11.13	10.86	10.91	10.74	-1.89%	9,240,944
Dec 19, 2025	11.23	11.25	11.08	11.12	10.95	-1.07%	8,201,266
Dec 18, 2025	10.98	11.25	10.95	11.24	11.07	2.55%	6,595,700
Dec 17, 2025	11.00	11.08	10.89	10.96	10.79	-0.54%	7,361,322
Dec 16, 2025	11.13	11.18	10.97	11.02	10.85	-0.63%	6,244,241
Dec 15, 2025	10.87	11.15	10.84	11.09	10.92	2.31%	8,878,283
Dec 12, 2025	10.90	11.03	10.82	10.84	10.67	-0.64%	11,822,000
Dec 11, 2025	10.77	11.00	10.69	10.91	10.74	1.39%	12,400,100
Dec 10, 2025	11.00	11.09	10.75	10.76	10.59	-2.00%	7,092,500
Dec 9, 2025	10.89	11.11	10.81	10.98	10.81	1.10%	9,888,409
Dec 8, 2025	10.90	10.95	10.80	10.86	10.69	-1.18%	13,295,690
Dec 5, 2025	11.40	11.47	10.84	10.99	10.82	-3.68%	17,517,110
Dec 4, 2025	11.57	11.59	11.32	11.41	11.23	-1.55%	8,091,500
Dec 3, 2025	11.40	11.73	11.40	11.59	11.41	1.22%	11,742,650
Dec 2, 2025	11.28	11.55	11.28	11.45	11.27	1.51%	9,474,237
Dec 1, 2025	11.30	11.40	11.18	11.28	11.11	0.71%	12,026,000
Nov 28, 2025	11.12	11.25	11.08	11.20	11.03	0.72%	8,411,934
Nov 27, 2025	11.17	11.18	11.03	11.12	10.95	-	8,049,519