Shandong Chenming Paper Holdings Limited - 1812.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.97	0.99	0.99	1.01	0.97	3.96M
August 15, 2025	0.92	0.96	0.96	0.98	0.92	3.39M
August 14, 2025	0.91	0.92	0.92	0.96	0.91	5.14M
August 13, 2025	0.98	0.93	0.93	0.99	0.93	6.12M
August 12, 2025	0.98	0.98	0.98	1.06	0.95	8.69M
August 11, 2025	1.06	0.98	0.98	1.07	0.97	9.01M
August 08, 2025	1.14	1.05	1.05	1.15	1	17.29M
August 07, 2025	1.06	1.15	1.15	1.15	1.04	22.76M
August 06, 2025	0.93	1.02	1.02	1.04	0.91	21.79M
August 05, 2025	0.81	0.93	0.93	0.93	0.8	12.69M
August 04, 2025	0.78	0.81	0.81	0.81	0.77	2.93M
August 01, 2025	0.78	0.78	0.78	0.81	0.78	1.82M
July 31, 2025	0.8	0.77	0.77	0.8	0.76	3.55M
July 30, 2025	0.81	0.81	0.81	0.85	0.8	4.94M
July 29, 2025	0.82	0.81	0.81	0.82	0.77	2.85M
July 28, 2025	0.75	0.81	0.81	0.83	0.75	9.74M
July 25, 2025	0.76	0.74	0.74	0.77	0.73	3.67M
July 24, 2025	0.72	0.77	0.77	0.79	0.71	10.92M
July 23, 2025	0.68	0.71	0.71	0.72	0.67	4.42M
July 22, 2025	0.69	0.68	0.68	0.7	0.68	2.38M
July 21, 2025	0.7	0.69	0.69	0.7	0.68	1.88M
July 18, 2025	0.69	0.7	0.7	0.7	0.68	1.84M
July 17, 2025	0.71	0.71	0.71	0.72	0.69	759,500
July 16, 2025	0.68	0.71	0.71	0.71	0.66	1.63M
July 15, 2025	0.74	0.7	0.7	0.75	0.69	7.74M
July 14, 2025	0.73	0.78	0.78	0.79	0.72	9.2M
July 11, 2025	0.71	0.73	0.73	0.73	0.69	2.42M
July 10, 2025	0.68	0.7	0.7	0.72	0.68	1.91M
July 09, 2025	0.69	0.69	0.69	0.7	0.68	1.14M
July 08, 2025	0.69	0.7	0.7	0.7	0.68	4.21M
July 07, 2025	0.71	0.7	0.7	0.71	0.7	640,000
July 04, 2025	0.74	0.72	0.72	0.74	0.7	1.23M
July 03, 2025	0.68	0.74	0.74	0.77	0.68	7.93M
July 02, 2025	0.68	0.68	0.68	0.7	0.67	2.36M
June 30, 2025	0.67	0.69	0.69	0.69	0.67	540,750
June 27, 2025	0.69	0.68	0.68	0.7	0.67	1.15M
June 26, 2025	0.66	0.69	0.69	0.69	0.66	1.57M
June 25, 2025	0.67	0.67	0.67	0.69	0.65	2.68M
June 24, 2025	0.67	0.67	0.67	0.69	0.67	419,500
June 23, 2025	0.67	0.66	0.66	0.67	0.65	3.39M
June 20, 2025	0.69	0.68	0.68	0.71	0.66	2.94M
June 19, 2025	0.69	0.66	0.66	0.69	0.65	1.28M
June 18, 2025	0.68	0.69	0.69	0.7	0.67	1.53M
June 17, 2025	0.66	0.68	0.68	0.7	0.66	1.89M
June 16, 2025	0.69	0.65	0.65	0.7	0.65	1.31M
June 13, 2025	0.67	0.67	0.67	0.7	0.65	2.53M
June 12, 2025	0.67	0.67	0.67	0.68	0.66	662,000
June 11, 2025	0.65	0.68	0.68	0.69	0.65	1.35M
June 10, 2025	0.66	0.65	0.65	0.67	0.64	717,500
June 09, 2025	0.63	0.66	0.66	0.67	0.63	1.55M
June 06, 2025	0.64	0.64	0.64	0.65	0.63	1.02M
June 05, 2025	0.66	0.65	0.65	0.67	0.63	890,500
June 04, 2025	0.65	0.67	0.67	0.69	0.65	1.04M
June 03, 2025	0.67	0.65	0.65	0.67	0.65	120,000
June 02, 2025	0.65	0.67	0.67	0.67	0.63	753,500
May 30, 2025	0.66	0.67	0.67	0.67	0.65	668,500
May 29, 2025	0.66	0.67	0.67	0.69	0.66	1.47M
May 28, 2025	0.68	0.67	0.67	0.69	0.67	867,000
May 27, 2025	0.67	0.69	0.69	0.7	0.67	1.68M
May 26, 2025	0.67	0.66	0.66	0.69	0.66	936,000

Shandong Chenming Paper Holdings Limited (1812.HK) HKSE