Chongqing Brewery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.01	54.01	53.45	53.49	53.49	-0.96%	1,522,138
Dec 4, 2025	54.37	54.50	53.90	54.01	54.01	-0.53%	1,235,100
Dec 3, 2025	54.03	54.54	54.01	54.30	54.30	0.09%	2,061,700
Dec 2, 2025	53.90	54.36	53.81	54.25	54.25	0.65%	2,129,707
Dec 1, 2025	53.25	54.10	53.21	53.90	53.90	1.39%	2,449,691
Nov 28, 2025	53.09	53.25	52.93	53.16	53.16	0.28%	1,363,100
Nov 27, 2025	53.12	53.29	52.90	53.01	53.01	-0.04%	1,304,843
Nov 26, 2025	53.36	53.59	52.93	53.03	53.03	-0.62%	2,148,396
Nov 25, 2025	53.84	53.88	53.34	53.36	53.36	-0.60%	1,956,384
Nov 24, 2025	53.76	54.05	53.52	53.68	53.68	0.41%	1,659,496
Nov 21, 2025	53.85	54.20	53.17	53.46	53.46	-1.13%	2,851,308
Nov 20, 2025	54.25	54.39	53.80	54.07	54.07	-0.33%	1,856,124
Nov 19, 2025	54.27	54.60	54.04	54.25	54.25	-0.04%	2,312,087
Nov 18, 2025	54.30	54.85	54.09	54.27	54.27	-0.07%	2,439,953
Nov 17, 2025	54.25	54.49	53.80	54.31	54.31	0.11%	2,494,457
Nov 14, 2025	54.35	54.98	54.20	54.25	54.25	-0.37%	3,006,299
Nov 13, 2025	54.40	54.58	53.84	54.45	54.45	0.15%	2,711,100
Nov 12, 2025	54.28	54.63	54.00	54.37	54.37	0.04%	2,795,923
Nov 11, 2025	54.00	54.35	53.73	54.35	54.35	0.65%	3,327,954
Nov 10, 2025	53.13	54.04	53.00	54.00	54.00	1.77%	4,283,982
Nov 7, 2025	53.24	53.37	53.01	53.06	53.06	-0.30%	1,432,471
Nov 6, 2025	53.44	53.44	53.16	53.22	53.22	-0.41%	1,507,582
Nov 5, 2025	53.35	53.79	53.04	53.44	53.44	0.19%	2,338,760
Nov 4, 2025	53.71	53.80	53.31	53.34	53.34	-0.69%	1,474,009
Nov 3, 2025	53.70	53.85	53.26	53.71	53.71	0.02%	2,119,026
Oct 31, 2025	53.28	54.10	53.28	53.70	53.70	0.37%	3,795,659
Oct 30, 2025	53.00	53.75	52.99	53.50	53.50	0.96%	3,332,742
Oct 29, 2025	53.18	53.24	52.70	52.99	52.99	-0.38%	1,889,853
Oct 28, 2025	53.23	53.33	53.10	53.19	53.19	-0.09%	1,650,043
Oct 27, 2025	53.30	53.42	53.10	53.24	53.24	-0.08%	1,719,140
Oct 24, 2025	53.57	53.79	53.22	53.28	53.28	-0.54%	2,007,149
Oct 23, 2025	53.58	53.68	53.35	53.57	53.57	-0.02%	1,224,196
Oct 22, 2025	53.46	53.90	53.40	53.58	53.58	0.21%	1,781,523
Oct 21, 2025	53.40	53.66	53.32	53.47	53.47	0.22%	1,473,223
Oct 20, 2025	53.44	53.62	53.28	53.35	53.35	-0.06%	1,610,662
Oct 17, 2025	53.93	54.07	53.34	53.38	53.38	-1.22%	2,085,864
Oct 16, 2025	53.92	54.31	53.77	54.04	54.04	0.22%	2,181,058
Oct 15, 2025	53.86	54.24	53.76	53.92	53.92	-	2,437,843
Oct 14, 2025	53.39	53.99	53.27	53.92	53.92	0.99%	3,225,282
Oct 13, 2025	53.37	53.63	53.15	53.39	53.39	-1.07%	2,915,786
Oct 10, 2025	53.61	54.16	53.45	53.97	53.97	0.60%	2,563,085
Oct 9, 2025	53.35	53.78	53.18	53.65	53.65	0.11%	2,494,101
Sep 30, 2025	53.50	53.80	53.50	53.59	53.59	-0.24%	1,668,951
Sep 29, 2025	54.01	54.02	53.30	53.72	53.72	-0.67%	2,857,198
Sep 26, 2025	53.43	54.20	53.31	54.08	54.08	0.75%	2,423,080
Sep 25, 2025	53.80	53.95	53.28	53.68	53.68	-0.22%	2,359,097
Sep 24, 2025	53.40	53.93	53.08	53.80	53.80	0.77%	2,166,175
Sep 23, 2025	54.05	54.09	53.06	53.39	53.39	-1.31%	2,724,225
Sep 22, 2025	54.39	54.47	54.02	54.10	54.10	-1.06%	2,138,501
Sep 19, 2025	54.13	54.70	54.00	54.68	54.68	0.63%	2,699,940