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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	0.7	0.74	0.74	0.74	0.7	8.13M
February 12, 2026	0.71	0.7	0.7	0.71	0.7	1.25M
February 11, 2026	0.7	0.71	0.71	0.71	0.69	1.83M
February 10, 2026	0.68	0.7	0.7	0.71	0.67	3.22M
February 09, 2026	0.67	0.68	0.68	0.68	0.66	1.65M
February 06, 2026	0.66	0.67	0.67	0.67	0.65	2.61M
February 05, 2026	0.67	0.68	0.68	0.68	0.66	2.24M
February 04, 2026	0.68	0.69	0.69	0.69	0.67	1.33M
February 03, 2026	0.69	0.69	0.69	0.69	0.68	434,111
February 02, 2026	0.7	0.69	0.69	0.71	0.68	1.89M
January 30, 2026	0.73	0.71	0.71	0.73	0.71	2.02M
January 29, 2026	0.71	0.73	0.73	0.73	0.71	2.07M
January 28, 2026	0.7	0.71	0.71	0.71	0.7	183,080
January 27, 2026	0.72	0.71	0.71	0.72	0.7	936,300
January 26, 2026	0.72	0.72	0.72	0.72	0.7	752,000
January 23, 2026	0.71	0.72	0.72	0.72	0.71	365,600
January 22, 2026	0.7	0.71	0.71	0.72	0.7	1.14M
January 21, 2026	0.71	0.7	0.7	0.72	0.7	849,600
January 20, 2026	0.71	0.7	0.7	0.71	0.7	1.66M
January 19, 2026	0.71	0.71	0.71	0.72	0.7	1.4M
January 16, 2026	0.73	0.72	0.72	0.73	0.72	1.23M
January 15, 2026	0.74	0.73	0.73	0.74	0.72	642,500
January 14, 2026	0.75	0.74	0.74	0.75	0.73	1.69M
January 13, 2026	0.75	0.75	0.75	0.76	0.74	1.38M
January 12, 2026	0.74	0.75	0.75	0.75	0.74	1.07M
January 09, 2026	0.74	0.75	0.75	0.75	0.74	1.89M
January 08, 2026	0.74	0.75	0.75	0.75	0.73	630,165
January 07, 2026	0.73	0.74	0.74	0.75	0.72	2.4M
January 06, 2026	0.72	0.73	0.73	0.73	0.71	903,104
January 05, 2026	0.73	0.73	0.73	0.73	0.71	1.3M
December 31, 2025	0.71	0.73	0.73	0.73	0.71	914,650
December 30, 2025	0.71	0.72	0.72	0.72	0.7	577,100
December 29, 2025	0.71	0.71	0.71	0.73	0.7	1.46M
December 26, 2025	0.72	0.72	0.72	0.72	0.71	546,750
December 25, 2025	0.7	0.72	0.72	0.72	0.7	1.67M
December 24, 2025	0.69	0.71	0.71	0.71	0.69	1.73M
December 23, 2025	0.69	0.7	0.7	0.7	0.69	551,375
December 22, 2025	0.69	0.69	0.69	0.7	0.68	697,300
December 19, 2025	0.69	0.69	0.69	0.7	0.69	834,300
December 18, 2025	0.69	0.69	0.69	0.7	0.68	1.01M
December 17, 2025	0.69	0.69	0.69	0.7	0.68	1.08M
December 16, 2025	0.67	0.69	0.69	0.69	0.67	2.46M
December 15, 2025	0.66	0.67	0.67	0.68	0.66	1.45M
December 12, 2025	0.66	0.66	0.66	0.66	0.65	249,000
December 11, 2025	0.66	0.66	0.66	0.66	0.65	126,200
December 10, 2025	0.65	0.66	0.66	0.66	0.65	373,016
December 09, 2025	0.66	0.66	0.66	0.67	0.65	571,200
December 08, 2025	0.65	0.67	0.67	0.67	0.65	763,350
December 05, 2025	0.66	0.66	0.66	0.66	0.65	795,950
December 04, 2025	0.66	0.66	0.66	0.67	0.65	825,600
December 03, 2025	0.67	0.67	0.67	0.67	0.66	548,950
December 02, 2025	0.67	0.67	0.67	0.68	0.66	533,300
December 01, 2025	0.67	0.68	0.68	0.68	0.67	674,800
November 28, 2025	0.67	0.68	0.68	0.68	0.67	111,400
November 27, 2025	0.67	0.68	0.68	0.68	0.67	701,050
November 26, 2025	0.67	0.68	0.68	0.68	0.67	216,400
November 25, 2025	0.68	0.68	0.68	0.68	0.67	242,502
November 24, 2025	0.68	0.68	0.68	0.68	0.65	1.41M
November 21, 2025	0.69	0.68	0.68	0.7	0.67	2.09M
November 20, 2025	0.7	0.7	0.7	0.71	0.69	679,400

Shandong Chenming Paper Holdings Limited (200488.SZ) SHZ