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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.17	2.28	2.28	2.28	2.17	76.52M
February 12, 2026	2.18	2.17	2.17	2.19	2.16	13.23M
February 11, 2026	2.17	2.17	2.17	2.2	2.16	20.86M
February 10, 2026	2.12	2.17	2.17	2.2	2.12	28.37M
February 09, 2026	2.11	2.12	2.12	2.12	2.1	8.47M
February 06, 2026	2.1	2.1	2.1	2.12	2.09	11.24M
February 05, 2026	2.11	2.11	2.11	2.13	2.1	11.84M
February 04, 2026	2.1	2.12	2.12	2.12	2.07	14.28M
February 03, 2026	2.13	2.11	2.11	2.15	2.1	19.29M
February 02, 2026	2.14	2.13	2.13	2.18	2.13	18.6M
January 30, 2026	2.18	2.16	2.16	2.19	2.15	16.18M
January 29, 2026	2.17	2.2	2.2	2.21	2.16	25.36M
January 28, 2026	2.17	2.15	2.15	2.18	2.15	10.13M
January 27, 2026	2.18	2.17	2.17	2.2	2.17	12.56M
January 26, 2026	2.18	2.18	2.18	2.2	2.17	9.78M
January 23, 2026	2.2	2.19	2.19	2.2	2.18	9.32M
January 22, 2026	2.18	2.19	2.19	2.19	2.17	11.64M
January 21, 2026	2.19	2.17	2.17	2.2	2.17	13.58M
January 20, 2026	2.18	2.2	2.2	2.2	2.17	13.63M
January 19, 2026	2.17	2.18	2.18	2.2	2.15	17.97M
January 16, 2026	2.15	2.17	2.17	2.17	2.15	11.59M
January 15, 2026	2.14	2.15	2.15	2.16	2.13	11.78M
January 14, 2026	2.17	2.14	2.14	2.17	2.12	27.91M
January 13, 2026	2.16	2.17	2.17	2.2	2.15	23.95M
January 12, 2026	2.18	2.16	2.16	2.19	2.14	27.99M
January 09, 2026	2.22	2.18	2.18	2.23	2.17	31.7M
January 08, 2026	2.21	2.22	2.22	2.24	2.2	18.36M
January 07, 2026	2.24	2.22	2.22	2.24	2.21	17.91M
January 06, 2026	2.2	2.23	2.23	2.23	2.19	19.71M
January 05, 2026	2.2	2.2	2.2	2.22	2.18	18.6M
December 31, 2025	2.18	2.2	2.2	2.2	2.16	18.14M
December 30, 2025	2.16	2.18	2.18	2.19	2.16	20.38M
December 29, 2025	2.21	2.15	2.15	2.21	2.14	26.49M
December 26, 2025	2.23	2.21	2.21	2.26	2.19	34.11M
December 25, 2025	2.19	2.23	2.23	2.26	2.18	42.45M
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

Shandong Chenming Paper Holdings Limited (000488.SZ) SHZ