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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.72	12.64	12.64	12.75	12.63	2.58M
November 06, 2025	12.78	12.72	12.72	12.78	12.67	3.3M
November 05, 2025	12.67	12.77	12.77	12.8	12.62	3.97M
November 04, 2025	12.6	12.71	12.71	12.75	12.6	3.47M
November 03, 2025	12.55	12.66	12.66	12.68	12.55	3.24M
October 31, 2025	12.46	12.56	12.56	12.62	12.46	3.14M
October 30, 2025	12.65	12.43	12.43	12.68	12.43	4.58M
October 29, 2025	12.69	12.65	12.65	12.73	12.46	4.89M
October 28, 2025	12.81	12.71	12.71	12.82	12.65	3.39M
October 27, 2025	12.71	12.81	12.81	12.9	12.67	5.73M
October 24, 2025	12.75	12.66	12.66	12.82	12.64	4.43M
October 23, 2025	12.79	12.75	12.75	12.85	12.56	7.56M
October 22, 2025	12.69	12.82	12.82	13.06	12.52	14.05M
October 21, 2025	12.02	12.55	12.55	13.25	12.02	14.89M
October 20, 2025	11.85	12.05	12.05	12.08	11.75	2.91M
October 17, 2025	11.97	11.79	11.79	12.02	11.77	2.77M
October 16, 2025	12.11	11.97	11.97	12.12	11.91	2.98M
October 15, 2025	12.1	12.11	12.11	12.22	12.05	2.8M
October 14, 2025	12.02	12.1	12.1	12.19	12.02	3.07M
October 13, 2025	11.83	12.04	12.04	12.12	11.73	3.89M
October 10, 2025	12.29	12.33	12.33	12.45	12.22	3.54M
October 09, 2025	12.28	12.29	12.29	12.37	12.17	3.8M
September 30, 2025	12.23	12.3	12.3	12.47	12.17	3.48M
September 29, 2025	12.26	12.22	12.22	12.35	12.13	3.72M
September 26, 2025	12.22	12.27	12.27	12.37	12.15	2.47M
September 25, 2025	12.98	12.25	12.25	12.98	12.2	3.27M
September 24, 2025	12.23	12.37	12.37	12.41	12.23	2.66M
September 23, 2025	12.53	12.32	12.32	12.55	12.13	5.83M
September 22, 2025	12.73	12.56	12.56	12.8	12.44	6.74M
September 19, 2025	12.98	12.73	12.73	13.06	12.7	7.02M
September 18, 2025	13.01	12.98	12.98	13.26	12.91	11.1M
September 17, 2025	12.78	13.17	13.17	13.87	12.69	17.16M
September 16, 2025	12.71	12.8	12.8	12.8	12.66	4.25M
September 15, 2025	12.78	12.72	12.72	12.8	12.58	4.73M
September 12, 2025	12.8	12.76	12.76	12.93	12.75	5.17M
September 11, 2025	12.84	12.83	12.83	12.85	12.64	6.16M
September 10, 2025	12.85	12.86	12.86	12.93	12.82	4M
September 09, 2025	12.92	12.88	12.88	13	12.74	5.21M
September 08, 2025	12.74	12.99	12.99	13.14	12.74	7.17M
September 05, 2025	12.77	12.82	12.82	12.84	12.45	8.04M
September 04, 2025	13.07	12.83	12.83	13.18	12.71	11.2M
September 03, 2025	13.05	12.66	12.66	13.24	12.62	8.2M
September 02, 2025	12.93	13.1	13.1	13.17	12.54	11.46M
September 01, 2025	12.8	12.87	12.87	13	12.66	6.5M
August 29, 2025	12.86	12.8	12.8	12.92	12.73	6.54M
August 28, 2025	12.93	12.89	12.89	13.11	12.56	8.03M
August 27, 2025	13.23	12.91	12.91	13.3	12.9	9.02M
August 26, 2025	13.29	13.25	13.25	13.31	13.21	6.49M
August 25, 2025	13.18	13.31	13.31	13.34	13.12	11.37M
August 22, 2025	13.15	13.2	13.2	13.26	13.03	7.15M
August 21, 2025	13.15	13.17	13.17	13.3	13.11	8M
August 20, 2025	13.03	13.15	13.15	13.18	12.98	7.24M
August 19, 2025	13.22	13.06	13.06	13.31	13	8.12M
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

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