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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	55.09	54.66	54.66	55.4	54.54	4.28M
September 02, 2025	55.05	55.03	55.03	55.3	54.72	4.94M
September 01, 2025	55.36	55.07	55.07	55.42	54.9	5.43M
August 29, 2025	55	55.43	55.43	55.69	54.89	6.04M
August 28, 2025	55.31	55.06	55.06	55.43	54.38	6.48M
August 27, 2025	55.9	55.3	55.3	56.1	55.2	7.6M
August 26, 2025	56.35	55.9	55.9	56.77	55.9	11.62M
August 25, 2025	55.86	56.45	56.45	56.77	55.82	9.69M
August 22, 2025	55.72	55.75	55.75	55.81	55.5	5.05M
August 21, 2025	55.98	55.81	55.81	55.98	55.5	5.9M
August 20, 2025	55.36	56.04	56.04	56.34	55.1	6.81M
August 19, 2025	55.26	55.36	55.36	55.76	55.2	4.58M
August 18, 2025	55.16	55.31	55.31	55.43	55.02	5.08M
August 15, 2025	54.77	55.26	55.26	55.32	54.65	5.87M
August 14, 2025	55.42	55.57	55.57	56.06	55.33	3.98M
August 13, 2025	55.43	55.39	55.39	55.58	55.21	3.19M
August 12, 2025	55.25	55.42	55.42	55.66	55.09	3.55M
August 11, 2025	55.19	55.25	55.25	55.4	54.9	2.95M
August 08, 2025	55.4	55.18	55.18	55.52	55.15	2.53M
August 07, 2025	55.37	55.46	55.46	55.65	55.3	2.79M
August 06, 2025	55.35	55.36	55.36	55.46	55.19	2.49M
August 05, 2025	55.26	55.35	55.35	55.38	55.08	3.72M
August 04, 2025	55.08	55.25	55.25	55.4	55.01	2.54M
August 01, 2025	55.16	55.25	55.25	55.43	55.08	2.57M
July 31, 2025	56.35	55.22	55.22	56.35	55.11	4.9M
July 30, 2025	56.22	56.41	56.41	57.1	56.04	5.13M
July 29, 2025	56.44	56.22	56.22	56.66	56.01	3.03M
July 28, 2025	56.48	56.51	56.51	57.06	56.23	4.29M
July 25, 2025	56.25	56.51	56.51	57.38	56.25	6.43M
July 24, 2025	55.84	56.29	56.29	56.37	55.64	6.77M
July 23, 2025	56.3	55.93	55.93	56.5	55.81	5.19M
July 22, 2025	55.41	56.29	56.29	56.34	55.28	8.01M
July 21, 2025	55.35	55.39	55.39	55.4	55.15	3.57M
July 18, 2025	55.14	55.35	55.35	55.35	55.02	3.65M
July 17, 2025	55.28	55.13	55.13	55.49	55.07	3.15M
July 16, 2025	55.06	55.22	55.22	55.29	55.05	1.9M
July 15, 2025	55.6	55.13	55.13	55.6	55	3.11M
July 14, 2025	55.4	55.59	55.59	55.63	55.1	3.68M
July 11, 2025	55.4	55.37	55.37	55.68	55.22	4.44M
July 10, 2025	55.31	55.41	55.41	55.55	55.09	3.2M
July 09, 2025	55.22	55.33	55.33	55.59	55.16	4.11M
July 08, 2025	55.14	55.21	55.21	55.29	55.07	3.05M
July 07, 2025	55.6	55.14	55.14	55.65	55.08	2.55M
July 04, 2025	55.17	55.32	55.32	55.38	55.02	2.57M
July 03, 2025	55.14	55.22	55.22	55.28	55.01	2.24M
July 02, 2025	54.96	55.14	55.14	55.33	54.92	2.49M
July 01, 2025	55.26	55.06	55.06	55.27	54.91	2.19M
June 30, 2025	55.05	55.1	55.1	55.3	54.82	2.39M
June 27, 2025	55.15	55.05	55.05	55.32	54.83	2.1M
June 26, 2025	55.36	55.1	55.1	55.52	55.08	2.89M
June 25, 2025	55.14	55.56	55.56	55.57	54.93	2.96M
June 24, 2025	54.57	55.14	55.14	55.16	54.57	2.46M
June 23, 2025	54.48	54.53	54.53	54.65	54.13	2.42M
June 20, 2025	54.96	54.82	54.82	55.28	54.68	2.66M
June 19, 2025	56.25	55.63	54.73	56.31	55.5	3.02M
June 18, 2025	56.99	56.31	55.4	57.07	56.26	2.49M
June 17, 2025	56.39	56.48	55.57	56.57	56.27	2.02M
June 16, 2025	56.27	56.27	55.36	56.65	56.2	3.46M

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