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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	0.49	0.49	0.49	0.49	0.48	831,720
July 16, 2025	0.48	0.49	0.49	0.5	0.48	962,550
July 15, 2025	0.49	0.49	0.49	0.5	0.49	2.94M
July 14, 2025	0.5	0.5	0.5	0.51	0.49	5.7M
July 11, 2025	0.5	0.5	0.5	0.5	0.48	5.02M
July 10, 2025	0.49	0.5	0.5	0.5	0.49	884,000
July 09, 2025	0.5	0.49	0.49	0.5	0.49	1.33M
July 08, 2025	0.49	0.5	0.5	0.5	0.49	1.44M
July 07, 2025	0.49	0.5	0.5	0.5	0.49	1.14M
July 04, 2025	0.51	0.5	0.5	0.51	0.49	3.46M
July 03, 2025	0.5	0.51	0.51	0.51	0.5	3.4M
July 02, 2025	0.5	0.5	0.5	0.51	0.49	621,050
July 01, 2025	0.5	0.51	0.51	0.51	0.49	1.49M
June 30, 2025	0.5	0.51	0.51	0.51	0.49	1.1M
June 27, 2025	0.5	0.5	0.5	0.51	0.49	914,850
June 26, 2025	0.5	0.5	0.5	0.51	0.49	927,600
June 25, 2025	0.5	0.5	0.5	0.51	0.49	1.36M
June 24, 2025	0.49	0.51	0.51	0.51	0.49	1.63M
June 23, 2025	0.5	0.5	0.5	0.51	0.49	550,000
June 20, 2025	0.5	0.51	0.51	0.51	0.5	1.15M
June 19, 2025	0.5	0.5	0.5	0.51	0.5	660,100
June 18, 2025	0.51	0.51	0.51	0.51	0.49	175,300
June 17, 2025	0.5	0.51	0.51	0.51	0.49	1.77M
June 16, 2025	0.51	0.51	0.51	0.51	0.49	2.1M
June 13, 2025	0.5	0.51	0.51	0.51	0.49	431,347
June 12, 2025	0.5	0.51	0.51	0.51	0.5	1.05M
June 11, 2025	0.5	0.51	0.51	0.51	0.5	1.16M
June 10, 2025	0.5	0.51	0.51	0.51	0.49	1.55M
June 09, 2025	0.5	0.51	0.51	0.52	0.5	1.08M
June 06, 2025	0.52	0.52	0.52	0.52	0.51	878,100
June 05, 2025	0.52	0.52	0.52	0.53	0.51	749,600
June 04, 2025	0.51	0.53	0.53	0.53	0.51	1.04M
June 03, 2025	0.53	0.52	0.52	0.53	0.51	347,150
May 30, 2025	0.52	0.53	0.53	0.53	0.51	1.47M
May 29, 2025	0.53	0.53	0.53	0.54	0.52	1.31M
May 28, 2025	0.53	0.54	0.54	0.54	0.52	1.27M
May 27, 2025	0.52	0.54	0.54	0.54	0.52	858,700
May 26, 2025	0.52	0.52	0.52	0.53	0.52	1.07M

Shandong Chenming Paper Holdings Limited (200488.SZ) SHZ