Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.40	11.47	10.84	10.99	10.99	-3.68%	17,517,110
Dec 4, 2025	11.57	11.59	11.32	11.41	11.41	-1.55%	8,091,500
Dec 3, 2025	11.40	11.73	11.40	11.59	11.59	1.22%	11,742,650
Dec 2, 2025	11.28	11.55	11.28	11.45	11.45	1.51%	9,474,237
Dec 1, 2025	11.30	11.40	11.18	11.28	11.28	0.71%	12,026,000
Nov 28, 2025	11.12	11.25	11.08	11.20	11.20	0.72%	8,411,934
Nov 27, 2025	11.17	11.18	11.03	11.12	11.12	-	8,049,519
Nov 26, 2025	11.10	11.21	11.05	11.12	11.12	-0.27%	7,386,550
Nov 25, 2025	11.16	11.37	11.01	11.15	11.15	-0.09%	12,283,880
Nov 24, 2025	11.13	11.24	11.05	11.16	11.16	0.36%	9,685,037
Nov 21, 2025	11.40	11.44	11.10	11.12	11.12	-1.59%	11,788,340
Nov 20, 2025	11.34	11.43	11.22	11.30	11.30	0.09%	7,930,651
Nov 19, 2025	11.20	11.38	11.14	11.29	11.29	0.80%	8,086,200
Nov 18, 2025	11.27	11.38	11.13	11.20	11.20	-0.62%	8,605,221
Nov 17, 2025	11.29	11.44	11.15	11.27	11.27	-0.18%	9,818,594
Nov 14, 2025	11.38	11.53	11.29	11.29	11.29	-1.22%	7,576,677
Nov 13, 2025	11.37	11.46	11.28	11.43	11.43	0.70%	9,750,869
Nov 12, 2025	11.39	11.55	11.33	11.35	11.35	-0.09%	9,361,401
Nov 11, 2025	11.32	11.52	11.26	11.36	11.36	0.35%	10,786,580
Nov 10, 2025	11.09	11.33	11.00	11.32	11.32	1.25%	8,949,082
Nov 7, 2025	11.21	11.43	11.16	11.18	11.18	-	9,631,600
Nov 6, 2025	11.08	11.24	10.93	11.18	11.18	0.81%	14,079,210
Nov 5, 2025	11.25	11.38	11.09	11.09	11.09	-0.98%	15,617,540
Nov 4, 2025	10.90	11.24	10.80	11.20	11.20	3.13%	20,089,700
Nov 3, 2025	10.72	10.89	10.64	10.86	10.86	1.78%	17,418,590
Oct 31, 2025	10.74	10.77	10.40	10.67	10.67	-0.47%	16,535,790
Oct 30, 2025	10.70	10.82	10.62	10.72	10.72	-0.37%	12,833,590
Oct 29, 2025	10.63	10.78	10.36	10.76	10.76	0.84%	25,994,840
Oct 28, 2025	10.50	10.72	10.46	10.67	10.67	2.11%	22,498,880
Oct 27, 2025	10.47	10.70	10.36	10.45	10.45	2.75%	34,914,210
Oct 24, 2025	10.29	10.33	10.10	10.17	10.17	-1.36%	15,979,880
Oct 23, 2025	10.28	10.48	10.26	10.31	10.31	-0.58%	14,817,650
Oct 22, 2025	10.24	10.48	10.21	10.37	10.37	0.68%	14,007,880
Oct 21, 2025	10.29	10.31	10.11	10.30	10.30	0.10%	15,754,150
Oct 20, 2025	10.20	10.37	10.07	10.29	10.29	-0.10%	23,631,120
Oct 17, 2025	10.32	10.43	10.24	10.30	10.30	-0.48%	27,114,900
Oct 16, 2025	9.97	10.43	9.90	10.35	10.35	2.78%	34,676,190
Oct 15, 2025	9.90	10.33	9.71	10.07	10.07	1.72%	45,589,220
Oct 14, 2025	9.21	9.93	9.20	9.90	9.90	6.68%	48,629,350
Oct 13, 2025	8.98	9.33	8.92	9.28	9.28	2.88%	23,852,850
Oct 10, 2025	8.91	9.07	8.90	9.02	9.02	1.23%	11,662,740
Oct 9, 2025	8.88	8.94	8.84	8.91	8.91	-0.22%	10,668,340
Sep 30, 2025	8.97	9.00	8.90	8.93	8.93	-0.89%	9,973,000
Sep 29, 2025	9.03	9.05	8.88	9.01	9.01	0.11%	14,665,030
Sep 26, 2025	8.94	9.01	8.83	9.00	9.00	0.67%	10,643,730
Sep 25, 2025	9.08	9.08	8.88	8.94	8.94	-1.65%	17,068,500
Sep 24, 2025	9.17	9.21	9.08	9.09	9.09	-0.76%	11,374,750
Sep 23, 2025	9.03	9.20	8.98	9.16	9.16	0.99%	18,394,320
Sep 22, 2025	9.08	9.14	9.01	9.07	9.07	-0.11%	10,175,700
Sep 19, 2025	9.06	9.12	8.99	9.08	9.08	0.22%	11,524,280