Shandong Chenming Paper Holdings Limited - 200488.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.69	0.7	0.7	0.7	0.68	1.07M
October 16, 2025	0.69	0.7	0.7	0.71	0.69	1.37M
October 15, 2025	0.69	0.7	0.7	0.7	0.68	856,200
October 14, 2025	0.69	0.69	0.69	0.7	0.68	1.74M
October 13, 2025	0.69	0.7	0.7	0.71	0.67	1.4M
October 10, 2025	0.71	0.71	0.71	0.72	0.7	743,750
October 09, 2025	0.72	0.71	0.71	0.72	0.7	1.08M
September 30, 2025	0.7	0.72	0.72	0.72	0.7	785,052
September 29, 2025	0.69	0.71	0.71	0.71	0.69	585,100
September 26, 2025	0.7	0.7	0.7	0.71	0.69	934,000
September 25, 2025	0.69	0.71	0.71	0.71	0.67	2.34M
September 24, 2025	0.69	0.68	0.68	0.69	0.67	1.18M
September 23, 2025	0.71	0.69	0.69	0.72	0.68	1.72M
September 22, 2025	0.72	0.72	0.72	0.73	0.71	813,150
September 19, 2025	0.71	0.72	0.72	0.72	0.71	725,104
September 18, 2025	0.72	0.72	0.72	0.73	0.71	826,173
September 17, 2025	0.72	0.73	0.73	0.73	0.71	1.77M
September 16, 2025	0.72	0.71	0.71	0.73	0.71	767,532
September 15, 2025	0.75	0.72	0.72	0.75	0.72	1.6M
September 12, 2025	0.75	0.75	0.75	0.76	0.74	1.34M
September 11, 2025	0.76	0.76	0.76	0.76	0.74	1.17M
September 10, 2025	0.75	0.76	0.76	0.76	0.74	1.14M
September 09, 2025	0.75	0.75	0.75	0.76	0.73	2M
September 08, 2025	0.7	0.74	0.74	0.74	0.7	2.66M
September 05, 2025	0.68	0.7	0.7	0.71	0.68	1.33M
September 04, 2025	0.69	0.68	0.68	0.7	0.68	1.03M
September 03, 2025	0.67	0.69	0.69	0.69	0.67	1.6M
September 02, 2025	0.7	0.68	0.68	0.71	0.67	3.98M
September 01, 2025	0.72	0.71	0.71	0.72	0.7	625,500
August 29, 2025	0.72	0.71	0.71	0.73	0.7	1.17M
August 28, 2025	0.72	0.72	0.72	0.74	0.7	3.65M
August 27, 2025	0.77	0.74	0.74	0.78	0.74	3.25M
August 26, 2025	0.78	0.78	0.78	0.8	0.77	1.65M
August 25, 2025	0.81	0.78	0.78	0.81	0.77	3.05M
August 22, 2025	0.77	0.8	0.8	0.81	0.77	2.45M
August 21, 2025	0.8	0.78	0.78	0.81	0.77	3.14M
August 20, 2025	0.77	0.8	0.8	0.8	0.77	3.61M
August 19, 2025	0.79	0.77	0.77	0.81	0.76	5.96M
August 18, 2025	0.73	0.77	0.77	0.77	0.73	6.55M
August 15, 2025	0.69	0.73	0.73	0.73	0.69	3.4M
August 14, 2025	0.69	0.7	0.7	0.72	0.69	5.2M
August 13, 2025	0.71	0.69	0.69	0.71	0.68	4.79M
August 12, 2025	0.68	0.71	0.71	0.71	0.68	8.04M
August 11, 2025	0.68	0.68	0.68	0.71	0.66	8.46M
August 08, 2025	0.68	0.68	0.68	0.68	0.65	18.97M
August 07, 2025	0.65	0.65	0.65	0.65	0.65	387,700
August 06, 2025	0.62	0.62	0.62	0.62	0.61	4.15M
August 05, 2025	0.56	0.59	0.59	0.59	0.56	4.49M
August 04, 2025	0.54	0.56	0.56	0.57	0.53	4.47M
August 01, 2025	0.52	0.54	0.54	0.54	0.52	2.8M
July 31, 2025	0.54	0.53	0.53	0.54	0.52	3.65M
July 30, 2025	0.53	0.54	0.54	0.54	0.53	3.18M
July 29, 2025	0.53	0.52	0.52	0.54	0.52	3.14M
July 28, 2025	0.5	0.53	0.53	0.53	0.5	9.44M
July 25, 2025	0.5	0.5	0.5	0.51	0.49	2.43M
July 24, 2025	0.48	0.5	0.5	0.5	0.48	2.58M
July 23, 2025	0.48	0.49	0.49	0.49	0.48	1.01M
July 22, 2025	0.48	0.49	0.49	0.49	0.48	1.98M
July 21, 2025	0.48	0.49	0.49	0.49	0.48	3.01M
July 18, 2025	0.49	0.49	0.49	0.49	0.48	442,600

Shandong Chenming Paper Holdings Limited (200488.SZ) SHZ