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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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