Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	11.10	11.21	11.05	11.12	10.95	-0.27%	7,386,550
Nov 25, 2025	11.16	11.37	11.01	11.15	10.98	-0.09%	12,283,880
Nov 24, 2025	11.13	11.24	11.05	11.16	10.99	0.36%	9,685,037
Nov 21, 2025	11.40	11.44	11.10	11.12	10.95	-1.59%	11,788,340
Nov 20, 2025	11.34	11.43	11.22	11.30	11.12	0.09%	7,930,651
Nov 19, 2025	11.20	11.38	11.14	11.29	11.11	0.80%	8,086,200
Nov 18, 2025	11.27	11.38	11.13	11.20	11.03	-0.62%	8,605,221
Nov 17, 2025	11.29	11.44	11.15	11.27	11.10	-0.18%	9,818,594
Nov 14, 2025	11.38	11.53	11.29	11.29	11.11	-1.22%	7,576,677
Nov 13, 2025	11.37	11.46	11.28	11.43	11.25	0.70%	9,750,869
Nov 12, 2025	11.39	11.55	11.33	11.35	11.17	-0.09%	9,361,401
Nov 11, 2025	11.32	11.52	11.26	11.36	11.18	0.35%	10,786,580
Nov 10, 2025	11.09	11.33	11.00	11.32	11.14	1.25%	8,949,082
Nov 7, 2025	11.21	11.43	11.16	11.18	11.01	-	9,631,600
Nov 6, 2025	11.08	11.24	10.93	11.18	11.01	0.81%	14,079,210