China National Complete Plant Import & Export Corporation Limited - 000151.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.94	12.99	12.99	13.04	12.86	6.51M
August 15, 2025	12.75	12.91	12.91	12.94	12.71	4.82M
August 14, 2025	12.94	12.75	12.75	13.04	12.73	6.04M
August 13, 2025	13	12.96	12.96	13.04	12.93	3.92M
August 12, 2025	13.04	13	13	13.07	12.92	4.39M
August 11, 2025	12.83	13.04	13.04	13.15	12.8	6.4M
August 08, 2025	12.8	12.86	12.86	12.94	12.8	4.3M
August 07, 2025	12.82	12.81	12.81	12.89	12.78	3.19M
August 06, 2025	12.87	12.86	12.86	12.89	12.82	2.97M
August 05, 2025	12.77	12.88	12.88	12.9	12.73	3.96M
August 04, 2025	12.65	12.74	12.74	12.76	12.61	3.31M
August 01, 2025	12.78	12.75	12.75	12.82	12.68	3.19M
July 31, 2025	12.85	12.67	12.67	12.88	12.67	4.37M
July 30, 2025	12.85	12.83	12.83	12.98	12.77	4.22M
July 29, 2025	12.98	12.87	12.87	13	12.77	4.99M
July 28, 2025	13.01	13	13	13.08	12.95	4.58M
July 25, 2025	13.15	13.04	13.04	13.16	13.02	5.02M
July 24, 2025	13.05	13.15	13.15	13.18	13.01	6.12M
July 23, 2025	13.27	13.05	13.05	13.32	13.05	8.04M
July 22, 2025	13.14	13.29	13.29	13.36	12.93	12.58M
July 21, 2025	12.96	13.23	13.23	13.42	12.88	11.39M
July 18, 2025	12.88	12.96	12.96	13	12.84	7.02M
July 17, 2025	12.87	12.9	12.9	12.93	12.8	7.62M
July 16, 2025	12.97	12.93	12.93	13.41	12.86	8.09M
July 15, 2025	13.24	12.88	12.88	13.24	12.8	12.82M
July 14, 2025	13.51	13.28	13.28	13.84	13.28	14.87M
July 11, 2025	13.14	13.65	13.65	14.47	13	25.45M
July 10, 2025	13.02	13.21	13.21	13.21	12.85	19.88M
July 09, 2025	12.58	13.27	13.27	13.83	12.51	32.81M
July 08, 2025	12.55	12.57	12.57	12.59	12.48	4.6M
July 07, 2025	12.42	12.56	12.56	12.76	12.34	6.24M
July 04, 2025	12.41	12.33	12.33	12.49	12.32	3.73M
July 03, 2025	12.43	12.43	12.43	12.47	12.38	2.96M
July 02, 2025	12.42	12.43	12.43	12.49	12.35	3.34M
July 01, 2025	12.51	12.42	12.42	12.57	12.35	3.77M
June 30, 2025	12.51	12.52	12.52	12.54	12.43	3.32M
June 27, 2025	12.43	12.47	12.47	12.59	12.42	4.21M
June 26, 2025	12.53	12.43	12.43	12.57	12.42	4.7M
June 25, 2025	12.55	12.58	12.58	12.65	12.42	7.9M
June 24, 2025	12.16	12.64	12.64	12.69	12.06	12.14M
June 23, 2025	11.78	12.1	12.1	12.1	11.72	4.27M
June 20, 2025	11.82	11.88	11.88	11.99	11.8	3.22M
June 19, 2025	12.02	11.82	11.82	12.08	11.8	3.98M
June 18, 2025	12.15	12.05	12.05	12.16	11.98	3.93M
June 17, 2025	12.21	12.15	12.15	12.28	12.09	3.83M
June 16, 2025	12.1	12.2	12.2	12.23	12.09	3.23M
June 13, 2025	12.37	12.17	12.17	12.4	12.07	6.35M
June 12, 2025	12.51	12.4	12.4	12.52	12.39	5.32M
June 11, 2025	12.41	12.56	12.56	12.67	12.39	5.4M
June 10, 2025	12.76	12.45	12.45	12.76	12.35	8.19M
June 09, 2025	12.7	12.73	12.73	12.74	12.61	6.22M
June 06, 2025	12.71	12.71	12.71	12.82	12.69	5.1M
June 05, 2025	12.87	12.75	12.75	12.91	12.68	7.04M
June 04, 2025	12.94	12.85	12.85	13.03	12.8	7.42M
June 03, 2025	12.86	12.95	12.95	12.95	12.62	10.43M
May 30, 2025	13.8	12.84	12.84	13.9	12.77	22.5M
May 29, 2025	14.27	14.1	14.1	15	13.48	31.18M
May 28, 2025	15.74	14.9	14.9	15.74	14.64	47.17M
May 27, 2025	14.31	14.31	14.31	14.31	14.31	0
May 26, 2025	14.31	14.31	14.31	14.31	14.31	0

China National Complete Plant Import & Export Corporation Limited (000151.SZ) SHZ