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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.84	0.83	0.83	0.84	0.82	483,500
September 25, 2025	0.84	0.84	0.84	0.88	0.84	1.52M
September 24, 2025	0.85	0.83	0.83	0.86	0.82	1.3M
September 23, 2025	0.85	0.84	0.84	0.86	0.83	929,500
September 22, 2025	0.89	0.84	0.84	0.89	0.83	1.14M
September 19, 2025	0.9	0.88	0.88	0.9	0.87	1.47M
September 18, 2025	0.92	0.91	0.91	0.92	0.89	813,000
September 17, 2025	0.89	0.92	0.92	0.92	0.88	1.67M
September 16, 2025	0.9	0.88	0.88	0.9	0.87	1.9M
September 15, 2025	0.91	0.91	0.91	0.92	0.88	1.42M
September 12, 2025	0.9	0.89	0.89	0.91	0.89	1.58M
September 11, 2025	0.9	0.9	0.9	0.92	0.89	599,000
September 10, 2025	0.92	0.91	0.91	0.92	0.9	1.17M
September 09, 2025	0.96	0.92	0.92	0.96	0.9	1.96M
September 08, 2025	0.87	0.94	0.94	0.96	0.87	3.26M
September 05, 2025	0.85	0.87	0.87	0.89	0.85	1.51M
September 04, 2025	0.85	0.85	0.85	0.88	0.85	1.16M
September 03, 2025	0.86	0.85	0.85	0.87	0.83	1.61M
September 02, 2025	0.9	0.83	0.83	0.9	0.83	5.07M
September 01, 2025	0.93	0.9	0.9	0.94	0.89	2.33M
August 29, 2025	0.91	0.93	0.93	0.94	0.91	1M
August 28, 2025	0.91	0.92	0.92	0.93	0.9	1.14M
August 27, 2025	0.97	0.91	0.91	0.98	0.89	5.57M
August 26, 2025	0.97	0.97	0.97	1.02	0.95	2.52M
August 25, 2025	1.02	0.96	0.96	1.02	0.96	3.32M
August 22, 2025	0.97	0.99	0.99	1.03	0.97	2.91M
August 21, 2025	0.99	0.96	0.96	1	0.95	2.08M
August 20, 2025	0.95	0.99	0.99	1	0.93	3.28M
August 19, 2025	0.99	0.96	0.96	0.99	0.95	3.98M
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

Shandong Chenming Paper Holdings Limited (1812.HK) HKSE