Chongqing Brewery Co., Ltd. - 600132.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.37	54.01	54.01	54.5	53.9	1.24M
December 03, 2025	54.03	54.3	54.3	54.54	54.01	2.06M
December 02, 2025	53.9	54.25	54.25	54.36	53.81	2.13M
December 01, 2025	53.25	53.9	53.9	54.1	53.21	2.45M
November 28, 2025	53.09	53.16	53.16	53.25	52.93	1.36M
November 27, 2025	53.12	53.01	53.01	53.29	52.9	1.3M
November 26, 2025	53.36	53.03	53.03	53.59	52.93	2.15M
November 25, 2025	53.84	53.36	53.36	53.88	53.34	1.96M
November 24, 2025	53.76	53.68	53.68	54.05	53.52	1.66M
November 21, 2025	53.85	53.46	53.46	54.2	53.17	2.85M
November 20, 2025	54.25	54.07	54.07	54.39	53.8	1.86M
November 19, 2025	54.27	54.25	54.25	54.6	54.04	2.31M
November 18, 2025	54.3	54.27	54.27	54.85	54.09	2.44M
November 17, 2025	54.25	54.31	54.31	54.49	53.8	2.49M
November 14, 2025	54.35	54.25	54.25	54.98	54.2	3.01M
November 13, 2025	54.4	54.45	54.45	54.58	53.84	2.71M
November 12, 2025	54.28	54.37	54.37	54.63	54	2.8M
November 11, 2025	54	54.35	54.35	54.35	53.73	3.33M
November 10, 2025	53.13	54	54	54.04	53	4.28M
November 07, 2025	53.24	53.06	53.06	53.37	53.01	1.43M
November 06, 2025	53.44	53.22	53.22	53.44	53.16	1.51M
November 05, 2025	53.35	53.44	53.44	53.79	53.04	2.34M
November 04, 2025	53.71	53.34	53.34	53.8	53.31	1.47M
November 03, 2025	53.7	53.71	53.71	53.85	53.26	2.12M
October 31, 2025	53.28	53.7	53.7	54.1	53.28	3.8M
October 30, 2025	53	53.5	53.5	53.75	52.99	3.33M
October 29, 2025	53.18	52.99	52.99	53.24	52.7	1.89M
October 28, 2025	53.23	53.19	53.19	53.33	53.1	1.65M
October 27, 2025	53.3	53.24	53.24	53.42	53.1	1.72M
October 24, 2025	53.57	53.28	53.28	53.79	53.22	2.01M
October 23, 2025	53.58	53.57	53.57	53.68	53.35	1.22M
October 22, 2025	53.46	53.58	53.58	53.9	53.4	1.78M
October 21, 2025	53.4	53.47	53.47	53.66	53.32	1.47M
October 20, 2025	53.44	53.35	53.35	53.62	53.28	1.61M
October 17, 2025	53.93	53.38	53.38	54.07	53.34	2.09M
October 16, 2025	53.92	54.04	54.04	54.31	53.77	2.18M
October 15, 2025	53.86	53.92	53.92	54.24	53.76	2.44M
October 14, 2025	53.39	53.92	53.92	53.99	53.27	3.23M
October 13, 2025	53.37	53.39	53.39	53.63	53.15	2.92M
October 10, 2025	53.61	53.97	53.97	54.16	53.45	2.56M
October 09, 2025	53.35	53.65	53.65	53.78	53.18	2.49M
September 30, 2025	53.5	53.59	53.59	53.8	53.5	1.67M
September 29, 2025	54.01	53.72	53.72	54.02	53.3	2.86M
September 26, 2025	53.43	54.08	54.08	54.2	53.31	2.42M
September 25, 2025	53.8	53.68	53.68	53.95	53.28	2.36M
September 24, 2025	53.4	53.8	53.8	53.93	53.08	2.17M
September 23, 2025	54.05	53.39	53.39	54.09	53.06	2.72M
September 22, 2025	54.39	54.1	54.1	54.47	54.02	2.14M
September 19, 2025	54.13	54.68	54.68	54.7	54	2.7M
September 18, 2025	54.68	54.34	54.34	54.75	54.12	3.14M
September 17, 2025	54.07	54.68	54.68	54.69	53.93	4.01M
September 16, 2025	54.16	54.07	54.07	54.28	53.91	2.89M
September 15, 2025	54.43	54.16	54.16	54.43	54.08	3.67M
September 12, 2025	54.8	54.51	54.51	54.9	54.51	3.96M
September 11, 2025	54.88	54.85	54.85	54.88	54.5	3.9M
September 10, 2025	54.97	54.83	54.83	55.06	54.82	2.23M
September 09, 2025	55.08	54.96	54.96	55.09	54.74	2.91M
September 08, 2025	54.99	55.08	55.08	55.13	54.72	4.84M
September 05, 2025	54.96	55	55	55.08	54.68	3.42M
September 04, 2025	54.52	54.96	54.96	55.15	54.34	4.71M

Chongqing Brewery Co., Ltd. (600132.SS) SHH