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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.69	0.7	0.7	0.7	0.69	1.01M
November 18, 2025	0.7	0.7	0.7	0.71	0.69	403,757
November 17, 2025	0.72	0.71	0.71	0.72	0.7	810,050
November 14, 2025	0.69	0.72	0.72	0.73	0.69	1.55M
November 13, 2025	0.69	0.73	0.73	0.73	0.69	2.9M
November 12, 2025	0.7	0.7	0.7	0.7	0.69	425,400
November 11, 2025	0.7	0.7	0.7	0.7	0.69	425,925
November 10, 2025	0.68	0.7	0.7	0.7	0.68	695,850
November 07, 2025	0.68	0.69	0.69	0.69	0.68	164,400
November 06, 2025	0.67	0.69	0.69	0.69	0.67	1.16M
November 05, 2025	0.67	0.67	0.67	0.68	0.67	492,300
November 04, 2025	0.68	0.68	0.68	0.69	0.67	656,632
November 03, 2025	0.68	0.69	0.69	0.69	0.67	1.53M
October 31, 2025	0.68	0.68	0.68	0.69	0.67	1.88M
October 30, 2025	0.71	0.7	0.7	0.71	0.69	801,396
October 29, 2025	0.72	0.71	0.71	0.73	0.7	933,100
October 28, 2025	0.71	0.72	0.72	0.73	0.71	446,650
October 27, 2025	0.72	0.72	0.72	0.72	0.71	1.01M
October 24, 2025	0.71	0.72	0.72	0.72	0.71	246,100
October 23, 2025	0.69	0.72	0.72	0.72	0.69	882,655
October 22, 2025	0.69	0.72	0.72	0.73	0.69	2.63M
October 21, 2025	0.69	0.7	0.7	0.7	0.69	299,050
October 20, 2025	0.69	0.7	0.7	0.7	0.69	178,000
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

Shandong Chenming Paper Holdings Limited (200488.SZ) SHZ