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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shandong Chenming Paper Holdings Limited (000488.SZ) SHZ