Shandong Chenming Paper Holdings Limited - 000488.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	2.09	2.09	2.09	2.11	2.07	12.23M
September 29, 2025	2.09	2.08	2.08	2.09	2.05	14.6M
September 26, 2025	2.11	2.09	2.09	2.12	2.08	18.23M
September 25, 2025	2.07	2.14	2.14	2.17	2.06	31.08M
September 24, 2025	2.19	2.07	2.07	2.19	2.05	14.72M
September 23, 2025	2.11	2.07	2.07	2.12	2.03	25.14M
September 22, 2025	2.15	2.1	2.1	2.15	2.1	19.92M
September 19, 2025	2.19	2.15	2.15	2.2	2.14	25.63M
September 18, 2025	2.23	2.19	2.19	2.23	2.18	28.67M
September 17, 2025	2.22	2.24	2.24	2.26	2.22	20.24M
September 16, 2025	2.23	2.21	2.21	2.23	2.19	19.74M
September 15, 2025	2.23	2.22	2.22	2.25	2.21	22.39M
September 12, 2025	2.25	2.24	2.24	2.26	2.23	19.04M
September 11, 2025	2.29	2.25	2.25	2.3	2.23	27.8M
September 10, 2025	2.28	2.29	2.29	2.32	2.27	26.19M
September 09, 2025	2.29	2.28	2.28	2.32	2.25	33.44M
September 08, 2025	2.22	2.3	2.3	2.31	2.21	44.36M
September 05, 2025	2.2	2.21	2.21	2.22	2.18	18.4M
September 04, 2025	2.21	2.2	2.2	2.23	2.19	22.21M
September 03, 2025	2.19	2.21	2.21	2.24	2.18	24.52M
September 02, 2025	2.23	2.19	2.19	2.23	2.17	31.52M
September 01, 2025	2.25	2.23	2.23	2.25	2.21	26.89M
August 29, 2025	2.27	2.26	2.26	2.28	2.23	22.36M
August 28, 2025	2.25	2.25	2.25	2.28	2.21	25.4M
August 27, 2025	2.33	2.26	2.26	2.34	2.25	42.45M
August 26, 2025	2.34	2.35	2.35	2.39	2.33	31.91M
August 25, 2025	2.4	2.33	2.33	2.41	2.32	47.71M
August 22, 2025	2.28	2.37	2.37	2.39	2.27	60.97M
August 21, 2025	2.28	2.28	2.28	2.3	2.26	24.67M
August 20, 2025	2.26	2.28	2.28	2.29	2.24	28.45M
August 19, 2025	2.28	2.26	2.26	2.29	2.26	30.89M
August 18, 2025	2.23	2.3	2.3	2.33	2.23	48.4M
August 15, 2025	2.19	2.22	2.22	2.23	2.18	30.81M
August 14, 2025	2.24	2.18	2.18	2.27	2.17	54.59M
August 13, 2025	2.29	2.24	2.24	2.3	2.22	71.93M
August 12, 2025	2.26	2.33	2.33	2.36	2.22	95.08M
August 11, 2025	2.33	2.25	2.25	2.35	2.25	94.7M
August 08, 2025	2.49	2.37	2.37	2.49	2.28	187.08M
August 07, 2025	2.37	2.37	2.37	2.37	2.37	9.53M
August 06, 2025	2.2	2.26	2.26	2.26	2.14	70.89M
August 05, 2025	2.05	2.15	2.15	2.15	2.03	76.26M
August 04, 2025	1.99	2.05	2.05	2.07	1.97	43.29M
August 01, 2025	1.98	1.99	1.99	2	1.97	18.53M
July 31, 2025	2.01	1.97	1.97	2.02	1.97	37.3M
July 30, 2025	2.02	2.03	2.03	2.07	2.02	44.27M
July 29, 2025	2.09	2.03	2.03	2.11	2.01	77.68M
July 28, 2025	1.98	2.07	2.07	2.07	1.98	103.22M
July 25, 2025	1.96	1.97	1.97	1.99	1.95	42.06M
July 24, 2025	1.93	1.95	1.95	1.95	1.92	31.49M
July 23, 2025	1.91	1.94	1.94	1.96	1.9	35.88M
July 22, 2025	1.92	1.91	1.91	1.92	1.9	19.74M
July 21, 2025	1.91	1.92	1.92	1.93	1.9	17.84M
July 18, 2025	1.91	1.91	1.91	1.92	1.9	15.19M
July 17, 2025	1.91	1.92	1.92	1.93	1.9	17.01M
July 16, 2025	1.9	1.91	1.91	1.93	1.89	27.09M
July 15, 2025	1.95	1.91	1.91	1.96	1.91	66.01M
July 14, 2025	1.93	2.01	2.01	2.04	1.92	65.6M
July 11, 2025	1.93	1.94	1.94	1.96	1.92	21.68M
July 10, 2025	1.91	1.92	1.92	1.94	1.91	19.35M
July 09, 2025	1.93	1.91	1.91	1.93	1.91	13.36M

Shandong Chenming Paper Holdings Limited (000488.SZ) SHZ