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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.12	2.2	2.2	2.22	2.12	42.54M
December 23, 2025	2.15	2.13	2.13	2.15	2.12	10.97M
December 22, 2025	2.15	2.15	2.15	2.17	2.14	13.18M
December 19, 2025	2.12	2.15	2.15	2.15	2.11	18.42M
December 18, 2025	2.1	2.14	2.14	2.16	2.09	24.87M
December 17, 2025	2.13	2.11	2.11	2.13	2.09	24.42M
December 16, 2025	2.09	2.15	2.15	2.18	2.08	43.43M
December 15, 2025	2.09	2.09	2.09	2.15	2.09	24.37M
December 12, 2025	2.05	2.06	2.06	2.06	2.05	7.39M
December 11, 2025	2.07	2.05	2.05	2.07	2.05	10.92M
December 10, 2025	2.06	2.06	2.06	2.07	2.05	10.65M
December 09, 2025	2.08	2.07	2.07	2.08	2.05	9.85M
December 08, 2025	2.05	2.06	2.06	2.07	2.05	7.04M
December 05, 2025	2.04	2.05	2.05	2.06	2.03	10.99M
December 04, 2025	2.09	2.04	2.04	2.09	2.04	16.57M
December 03, 2025	2.08	2.07	2.07	2.08	2.06	9.03M
December 02, 2025	2.09	2.07	2.07	2.09	2.07	12.82M
December 01, 2025	2.08	2.09	2.09	2.1	2.07	13.28M
November 28, 2025	2.09	2.08	2.08	2.09	2.06	15.86M
November 27, 2025	2.09	2.09	2.09	2.12	2.07	22.08M
November 26, 2025	2.09	2.08	2.08	2.1	2.08	11.96M
November 25, 2025	2.08	2.09	2.09	2.11	2.07	18M
November 24, 2025	2.07	2.08	2.08	2.1	2.05	19.41M
November 21, 2025	2.11	2.06	2.06	2.12	2.06	27.97M
November 20, 2025	2.15	2.14	2.14	2.17	2.13	20.68M
November 19, 2025	2.17	2.15	2.15	2.18	2.12	27.52M
November 18, 2025	2.19	2.17	2.17	2.21	2.15	27.69M
November 17, 2025	2.22	2.19	2.19	2.24	2.18	29.18M
November 14, 2025	2.25	2.23	2.23	2.26	2.21	46.56M
November 13, 2025	2.13	2.25	2.25	2.25	2.13	57.87M
November 12, 2025	2.17	2.14	2.14	2.19	2.13	23.06M
November 11, 2025	2.16	2.17	2.17	2.19	2.14	27.81M
November 10, 2025	2.11	2.16	2.16	2.17	2.1	30.13M
November 07, 2025	2.13	2.11	2.11	2.15	2.11	20.31M
November 06, 2025	2.11	2.13	2.13	2.15	2.1	24.14M
November 05, 2025	2.1	2.11	2.11	2.12	2.1	14.88M
November 04, 2025	2.1	2.12	2.12	2.13	2.09	19.73M
November 03, 2025	2.07	2.1	2.1	2.13	2.07	23.4M
October 31, 2025	2.05	2.06	2.06	2.08	2.05	14.96M
October 30, 2025	2.07	2.07	2.07	2.09	2.07	9.96M
October 29, 2025	2.11	2.08	2.08	2.11	2.07	16.85M
October 28, 2025	2.1	2.11	2.11	2.13	2.1	12.73M
October 27, 2025	2.12	2.11	2.11	2.13	2.1	11.36M
October 24, 2025	2.13	2.12	2.12	2.15	2.11	14.61M
October 23, 2025	2.13	2.13	2.13	2.13	2.1	20.42M
October 22, 2025	2.09	2.14	2.14	2.18	2.08	35.47M
October 21, 2025	2.07	2.08	2.08	2.09	2.06	12.88M
October 20, 2025	2.06	2.07	2.07	2.07	2.05	10.24M
October 17, 2025	2.08	2.06	2.06	2.09	2.05	17.93M
October 16, 2025	2.06	2.09	2.09	2.11	2.05	25.49M
October 15, 2025	2.05	2.05	2.05	2.06	2.04	12.61M
October 14, 2025	2.05	2.05	2.05	2.08	2.04	15.05M
October 13, 2025	2.03	2.05	2.05	2.05	2.02	15.97M
October 10, 2025	2.07	2.07	2.07	2.09	2.06	14.01M
October 09, 2025	2.1	2.08	2.08	2.11	2.07	13.99M
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

Shandong Chenming Paper Holdings Limited (000488.SZ) SHZ